Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.28 | 11.29 | 11.14 | 11.17 | 14,122 | -0.10(-0.91%) |
Feb 27, 2013 | 11.33 | 11.41 | 11.25 | 11.27 | 31,070 | -0.04(-0.36%) |
Feb 26, 2013 | 11.18 | 11.40 | 11.18 | 11.31 | 9,386 | +0.18(+1.66%) |
Feb 25, 2013 | 11.55 | 11.55 | 11.13 | 11.13 | 41,788 | -0.50(-4.28%) |
Feb 22, 2013 | 11.61 | 11.65 | 11.59 | 11.63 | 14,304 | +0.05(+0.44%) |
Feb 21, 2013 | 11.33 | 11.71 | 11.33 | 11.57 | 35,197 | +0.27(+2.41%) |
Feb 20, 2013 | 11.28 | 11.66 | 11.23 | 11.30 | 114,545 | +0.05(+0.46%) |
Feb 19, 2013 | 11.29 | 11.29 | 11.20 | 11.25 | 51,765 | +0.01(+0.09%) |
Feb 15, 2013 | 11.23 | 11.29 | 11.16 | 11.24 | 33,377 | +0.09(+0.83%) |
Feb 14, 2013 | 11.11 | 11.22 | 11.11 | 11.15 | 18,054 | -0.03(-0.23%) |
Feb 13, 2013 | 11.25 | 11.25 | 11.15 | 11.17 | 8,517 | -0.07(-0.59%) |
Feb 12, 2013 | 11.21 | 11.27 | 11.16 | 11.24 | 14,886 | +0.08(+0.74%) |
Feb 11, 2013 | 11.30 | 11.30 | 11.04 | 11.16 | 24,421 | -0.13(-1.18%) |
Feb 08, 2013 | 11.34 | 11.34 | 11.27 | 11.29 | 18,253 | +0.00(+0.00%) |
Feb 07, 2013 | 11.30 | 11.33 | 11.22 | 11.29 | 13,881 | -0.01(-0.09%) |
Feb 06, 2013 | 11.24 | 11.34 | 11.15 | 11.30 | 8,712 | +0.08(+0.69%) |
Feb 04, 2013 | 11.39 | 11.39 | 11.17 | 11.23 | 21,879 | -0.23(-2.05%) |
Feb 01, 2013 | 11.43 | 11.51 | 11.28 | 11.46 | 27,666 | +0.08(+0.67%) |
Jan 31, 2013 | 11.42 | 11.47 | 11.29 | 11.38 | 38,991 | +0.00(+0.00%) |
Jan 30, 2013 | 11.44 | 11.44 | 11.28 | 11.38 | 24,127 | -0.04(-0.36%) |
Jan 29, 2013 | 11.26 | 11.51 | 11.26 | 11.42 | 37,343 | +0.16(+1.45%) |
Jan 28, 2013 | 11.02 | 11.26 | 10.97 | 11.26 | 35,799 | +0.28(+2.55%) |
Jan 25, 2013 | 11.14 | 11.16 | 10.95 | 10.98 | 111,953 | -0.07(-0.65%) |
Jan 24, 2013 | 11.12 | 11.12 | 10.94 | 11.05 | 24,922 | -0.02(-0.18%) |
Jan 23, 2013 | 11.14 | 11.29 | 11.02 | 11.07 | 9,158 | -0.05(-0.41%) |
Jan 22, 2013 | 11.17 | 11.21 | 11.04 | 11.12 | 15,965 | -0.09(-0.82%) |
Jan 18, 2013 | 11.17 | 11.22 | 11.13 | 11.21 | 25,659 | +0.02(+0.18%) |
Jan 17, 2013 | 11.11 | 11.22 | 11.11 | 11.19 | 14,115 | +0.14(+1.29%) |
Jan 16, 2013 | 11.04 | 11.14 | 10.97 | 11.05 | 21,401 | -0.03(-0.23%) |
Jan 15, 2013 | 11.07 | 11.13 | 10.93 | 11.07 | 27,849 | -0.11(-0.96%) |
Jan 14, 2013 | 11.26 | 11.43 | 11.16 | 11.18 | 19,153 | -0.09(-0.81%) |
Jan 11, 2013 | 11.43 | 11.43 | 11.19 | 11.27 | 17,148 | -0.13(-1.16%) |
Jan 10, 2013 | 11.47 | 11.47 | 11.30 | 11.40 | 11,850 | -0.05(-0.45%) |
Jan 09, 2013 | 11.46 | 11.65 | 11.35 | 11.45 | 34,549 | +0.01(+0.09%) |
Jan 08, 2013 | 11.49 | 11.51 | 11.33 | 11.44 | 13,913 | -0.07(-0.58%) |
Jan 07, 2013 | 11.60 | 11.60 | 11.42 | 11.51 | 12,375 | -0.19(-1.65%) |
Jan 04, 2013 | 11.70 | 11.78 | 11.47 | 11.70 | 58,083 | +0.06(+0.53%) |
Jan 03, 2013 | 11.79 | 11.84 | 11.41 | 11.64 | 27,841 | -0.09(-0.78%) |
Jan 02, 2013 | 11.38 | 11.78 | 11.26 | 11.74 | 123,689 | +0.60(+5.35%) |
Dec 31, 2012 | 10.87 | 11.14 | 10.77 | 11.14 | 36,250 | +0.31(+2.87%) |
Dec 28, 2012 | 11.11 | 11.19 | 10.78 | 10.83 | 50,662 | -0.31(-2.79%) |
Dec 27, 2012 | 11.29 | 11.29 | 11.00 | 11.14 | 41,594 | -0.15(-1.35%) |
Dec 26, 2012 | 11.37 | 11.37 | 11.16 | 11.29 | 18,101 | -0.06(-0.54%) |
Dec 24, 2012 | 11.42 | 11.42 | 11.30 | 11.35 | 11,449 | -0.09(-0.76%) |
Dec 21, 2012 | 11.45 | 11.58 | 11.23 | 11.44 | 139,971 | -0.15(-1.28%) |
Dec 20, 2012 | 11.26 | 11.62 | 11.12 | 11.59 | 38,555 | +0.30(+2.67%) |
Dec 19, 2012 | 11.47 | 11.47 | 11.10 | 11.29 | 24,514 | -0.17(-1.47%) |
Dec 18, 2012 | 11.29 | 11.50 | 11.16 | 11.45 | 50,927 | +0.20(+1.81%) |
Dec 17, 2012 | 10.99 | 11.27 | 10.90 | 11.25 | 79,404 | +0.36(+3.28%) |
Dec 14, 2012 | 10.85 | 11.00 | 10.81 | 10.89 | 45,495 | -0.02(-0.14%) |
Dec 13, 2012 | 11.13 | 11.21 | 10.86 | 10.91 | 20,840 | -0.18(-1.61%) |
Dec 12, 2012 | 11.29 | 11.45 | 11.09 | 11.09 | 66,469 | -0.20(-1.81%) |
Dec 11, 2012 | 11.33 | 11.37 | 11.06 | 11.29 | 62,506 | +0.02(+0.14%) |
Dec 10, 2012 | 11.25 | 11.40 | 11.07 | 11.28 | 42,841 | +0.03(+0.23%) |
Dec 07, 2012 | 11.38 | 11.38 | 11.17 | 11.25 | 33,167 | +0.00(+0.00%) |
Dec 06, 2012 | 11.25 | 11.60 | 11.15 | 11.25 | 78,884 | +0.03(+0.23%) |
Dec 05, 2012 | 11.14 | 11.39 | 10.99 | 11.23 | 33,017 | +0.16(+1.47%) |