Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.26 | 11.35 | 11.19 | 11.19 | 62,272 | -0.07(-0.62%) |
Feb 27, 2013 | 11.02 | 11.27 | 11.01 | 11.26 | 100,976 | +0.28(+2.55%) |
Feb 26, 2013 | 10.96 | 10.99 | 10.89 | 10.98 | 46,043 | +0.03(+0.27%) |
Feb 25, 2013 | 11.14 | 11.18 | 10.95 | 10.95 | 142,755 | -0.62(-5.36%) |
Feb 22, 2013 | 11.50 | 11.57 | 11.49 | 11.57 | 24,628 | +0.00(+0.00%) |
Feb 21, 2013 | 11.56 | 11.58 | 11.45 | 11.57 | 78,376 | -0.12(-1.03%) |
Feb 20, 2013 | 11.83 | 11.84 | 11.69 | 11.69 | 86,695 | -0.19(-1.60%) |
Feb 19, 2013 | 11.89 | 11.95 | 11.86 | 11.88 | 104,999 | -0.12(-1.00%) |
Feb 15, 2013 | 12.01 | 12.08 | 11.92 | 12.00 | 29,676 | -0.11(-0.91%) |
Feb 14, 2013 | 12.00 | 12.14 | 11.91 | 12.11 | 1,010,655 | +0.02(+0.17%) |
Feb 13, 2013 | 12.10 | 12.15 | 12.06 | 12.09 | 533,181 | -0.03(-0.25%) |
Feb 12, 2013 | 11.98 | 12.12 | 11.91 | 12.12 | 267,926 | +0.16(+1.34%) |
Feb 11, 2013 | 11.99 | 12.00 | 11.91 | 11.96 | 59,263 | -0.07(-0.58%) |
Feb 08, 2013 | 11.95 | 12.05 | 11.93 | 12.03 | 225,436 | +0.20(+1.69%) |
Feb 07, 2013 | 11.79 | 11.88 | 11.78 | 11.83 | 145,723 | +0.12(+1.02%) |
Feb 06, 2013 | 11.69 | 11.80 | 11.68 | 11.71 | 61,612 | -0.09(-0.76%) |
Feb 04, 2013 | 11.88 | 11.88 | 11.75 | 11.80 | 28,602 | -0.22(-1.83%) |
Feb 01, 2013 | 12.04 | 12.08 | 11.95 | 12.02 | 41,534 | +0.05(+0.42%) |
Jan 31, 2013 | 11.89 | 12.11 | 11.89 | 11.97 | 98,002 | -0.06(-0.50%) |
Jan 30, 2013 | 12.14 | 12.15 | 12.02 | 12.03 | 31,235 | -0.03(-0.25%) |
Jan 29, 2013 | 11.97 | 12.12 | 11.91 | 12.06 | 23,688 | +0.13(+1.09%) |
Jan 28, 2013 | 11.98 | 12.04 | 11.83 | 11.93 | 54,334 | -0.24(-1.97%) |
Jan 25, 2013 | 12.08 | 12.17 | 12.02 | 12.17 | 78,428 | +0.29(+2.44%) |
Jan 24, 2013 | 11.84 | 11.96 | 11.84 | 11.88 | 40,667 | -0.10(-0.83%) |
Jan 23, 2013 | 11.91 | 12.00 | 11.90 | 11.98 | 45,010 | +0.27(+2.31%) |
Jan 22, 2013 | 11.65 | 11.72 | 11.65 | 11.71 | 47,988 | +0.13(+1.12%) |
Jan 18, 2013 | 11.66 | 11.66 | 11.55 | 11.58 | 37,035 | +0.03(+0.26%) |
Jan 17, 2013 | 11.50 | 11.63 | 11.43 | 11.55 | 28,014 | +0.00(+0.00%) |
Jan 16, 2013 | 11.55 | 11.62 | 11.46 | 11.55 | 38,677 | -0.13(-1.11%) |
Jan 15, 2013 | 11.65 | 11.78 | 11.63 | 11.68 | 27,569 | -0.05(-0.43%) |
Jan 14, 2013 | 11.84 | 11.87 | 11.72 | 11.73 | 85,354 | -0.26(-2.17%) |
Jan 12, 2013 | 11.85 | 12.03 | 11.85 | 11.99 | 72,992 | +0.00(+0.00%) |
Jan 11, 2013 | 11.85 | 12.03 | 11.85 | 11.99 | 72,992 | +0.04(+0.33%) |
Jan 10, 2013 | 11.74 | 11.95 | 11.68 | 11.95 | 62,641 | +0.18(+1.53%) |
Jan 09, 2013 | 11.84 | 11.93 | 11.75 | 11.77 | 50,766 | -0.10(-0.84%) |
Jan 08, 2013 | 11.83 | 11.92 | 11.72 | 11.87 | 34,057 | -0.08(-0.67%) |
Jan 07, 2013 | 11.91 | 12.02 | 11.89 | 11.95 | 41,217 | -0.18(-1.48%) |
Jan 04, 2013 | 12.02 | 12.24 | 11.96 | 12.13 | 60,052 | -0.36(-2.88%) |
Jan 03, 2013 | 12.45 | 12.67 | 12.44 | 12.49 | 38,709 | +0.03(+0.24%) |
Jan 02, 2013 | 12.43 | 12.56 | 12.35 | 12.46 | 40,087 | +0.00(+0.00%) |
Dec 31, 2012 | 12.28 | 12.55 | 12.28 | 12.46 | 36,989 | +0.09(+0.73%) |
Dec 28, 2012 | 12.40 | 12.44 | 12.27 | 12.37 | 58,367 | -0.12(-0.96%) |
Dec 27, 2012 | 12.47 | 12.55 | 12.34 | 12.49 | 46,283 | +0.07(+0.56%) |
Dec 26, 2012 | 12.60 | 12.80 | 12.36 | 12.42 | 50,279 | -0.07(-0.56%) |
Dec 24, 2012 | 12.80 | 12.80 | 12.40 | 12.49 | 50,008 | -0.05(-0.40%) |
Dec 21, 2012 | 12.62 | 12.69 | 12.49 | 12.54 | 65,779 | -0.29(-2.26%) |
Dec 20, 2012 | 12.83 | 12.89 | 12.71 | 12.83 | 112,545 | -0.03(-0.23%) |
Dec 19, 2012 | 12.91 | 12.96 | 12.80 | 12.86 | 213,741 | +0.11(+0.86%) |
Dec 18, 2012 | 12.71 | 12.84 | 12.71 | 12.75 | 67,958 | +0.14(+1.11%) |
Dec 17, 2012 | 12.60 | 12.67 | 12.54 | 12.61 | 662,140 | -0.04(-0.32%) |
Dec 14, 2012 | 12.77 | 12.77 | 12.55 | 12.65 | 127,185 | +0.10(+0.80%) |
Dec 13, 2012 | 12.57 | 12.66 | 12.46 | 12.55 | 52,940 | +0.00(+0.00%) |
Dec 12, 2012 | 12.62 | 12.69 | 12.55 | 12.55 | 63,075 | +0.02(+0.16%) |
Dec 11, 2012 | 12.63 | 12.65 | 12.53 | 12.53 | 46,782 | -0.01(-0.08%) |
Dec 10, 2012 | 12.58 | 12.70 | 12.46 | 12.54 | 50,176 | -0.09(-0.71%) |
Dec 07, 2012 | 12.55 | 12.63 | 12.51 | 12.63 | 32,740 | -0.05(-0.39%) |
Dec 06, 2012 | 12.73 | 12.75 | 12.59 | 12.68 | 79,397 | +0.18(+1.44%) |
Dec 05, 2012 | 12.51 | 12.62 | 12.49 | 12.50 | 82,627 | +0.08(+0.64%) |