Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.38 | 11.54 | 11.38 | 11.49 | 59,904 | +0.00(+0.02%) |
Feb 27, 2013 | 11.53 | 11.56 | 11.33 | 11.49 | 65,032 | -0.13(-1.16%) |
Feb 26, 2013 | 11.40 | 11.73 | 11.40 | 11.62 | 40,600 | +0.27(+2.40%) |
Feb 25, 2013 | 11.36 | 11.59 | 11.35 | 11.35 | 85,056 | -0.14(-1.26%) |
Feb 22, 2013 | 11.48 | 11.63 | 11.27 | 11.49 | 29,624 | +0.04(+0.37%) |
Feb 21, 2013 | 11.88 | 11.88 | 11.31 | 11.45 | 39,032 | -0.45(-3.80%) |
Feb 20, 2013 | 12.03 | 12.12 | 11.90 | 11.90 | 43,608 | -0.11(-0.89%) |
Feb 19, 2013 | 11.85 | 12.10 | 11.67 | 12.01 | 57,704 | +0.16(+1.33%) |
Feb 15, 2013 | 11.63 | 11.90 | 11.62 | 11.86 | 71,812 | +0.26(+2.20%) |
Feb 14, 2013 | 11.50 | 11.77 | 11.50 | 11.60 | 32,320 | +0.04(+0.35%) |
Feb 13, 2013 | 11.68 | 11.78 | 11.49 | 11.56 | 31,228 | -0.14(-1.20%) |
Feb 12, 2013 | 11.48 | 11.85 | 11.48 | 11.70 | 55,748 | +0.27(+2.34%) |
Feb 11, 2013 | 11.48 | 11.57 | 11.28 | 11.43 | 90,496 | -0.07(-0.59%) |
Feb 08, 2013 | 11.26 | 11.68 | 11.18 | 11.50 | 101,860 | +0.21(+1.89%) |
Feb 07, 2013 | 11.94 | 11.94 | 10.88 | 11.29 | 115,872 | -0.84(-6.92%) |
Feb 06, 2013 | 12.18 | 12.19 | 12.04 | 12.12 | 25,492 | +0.22(+1.89%) |
Feb 04, 2013 | 12.04 | 12.22 | 11.88 | 11.90 | 46,660 | -0.23(-1.92%) |
Feb 01, 2013 | 11.67 | 12.15 | 11.67 | 12.13 | 54,188 | +0.48(+4.16%) |
Jan 31, 2013 | 11.61 | 11.72 | 11.19 | 11.65 | 155,008 | +0.05(+0.39%) |
Jan 30, 2013 | 11.10 | 11.68 | 11.10 | 11.60 | 18,840 | +0.15(+1.29%) |
Jan 29, 2013 | 11.42 | 11.49 | 11.04 | 11.46 | 18,668 | +0.04(+0.39%) |
Jan 28, 2013 | 11.28 | 11.41 | 11.08 | 11.41 | 104,364 | +0.08(+0.73%) |
Jan 25, 2013 | 11.80 | 11.80 | 11.12 | 11.33 | 56,976 | -0.42(-3.62%) |
Jan 24, 2013 | 11.79 | 11.85 | 11.68 | 11.75 | 127,232 | -0.01(-0.06%) |
Jan 23, 2013 | 11.82 | 11.91 | 11.66 | 11.76 | 33,796 | -0.09(-0.72%) |
Jan 22, 2013 | 11.43 | 11.88 | 11.43 | 11.85 | 103,616 | +0.42(+3.65%) |
Jan 18, 2013 | 11.35 | 11.47 | 11.31 | 11.43 | 25,512 | +0.09(+0.77%) |
Jan 17, 2013 | 11.44 | 11.47 | 11.28 | 11.34 | 23,796 | -0.07(-0.64%) |
Jan 16, 2013 | 11.41 | 11.50 | 11.38 | 11.41 | 42,908 | -0.04(-0.39%) |
Jan 15, 2013 | 11.29 | 11.46 | 11.10 | 11.46 | 58,472 | +0.12(+1.10%) |
Jan 14, 2013 | 10.98 | 11.47 | 10.98 | 11.33 | 87,348 | +0.30(+2.70%) |
Jan 11, 2013 | 11.06 | 11.22 | 10.96 | 11.04 | 136,664 | -0.04(-0.34%) |
Jan 10, 2013 | 11.10 | 11.10 | 10.77 | 11.07 | 65,700 | +0.07(+0.68%) |
Jan 09, 2013 | 10.87 | 11.00 | 10.87 | 11.00 | 69,052 | +0.14(+1.29%) |
Jan 08, 2013 | 10.73 | 10.97 | 10.50 | 10.86 | 146,024 | +0.10(+0.91%) |
Jan 07, 2013 | 10.61 | 10.84 | 10.61 | 10.76 | 34,160 | +0.05(+0.51%) |
Jan 04, 2013 | 10.87 | 10.87 | 9.885 | 10.71 | 139,520 | -0.08(-0.76%) |
Jan 03, 2013 | 10.83 | 10.96 | 10.76 | 10.79 | 84,224 | -0.06(-0.53%) |
Jan 02, 2013 | 10.54 | 10.91 | 10.35 | 10.85 | 88,308 | +0.50(+4.81%) |
Dec 31, 2012 | 9.890 | 10.36 | 9.797 | 10.35 | 139,512 | +0.43(+4.28%) |
Dec 28, 2012 | 9.908 | 10.00 | 9.875 | 9.922 | 96,104 | -0.06(-0.63%) |
Dec 27, 2012 | 9.908 | 10.19 | 9.763 | 9.985 | 46,060 | -0.12(-1.16%) |
Dec 26, 2012 | 10.07 | 10.15 | 10.03 | 10.10 | 88,564 | +0.02(+0.25%) |
Dec 24, 2012 | 9.960 | 10.18 | 9.745 | 10.08 | 92,180 | +0.03(+0.25%) |
Dec 21, 2012 | 10.03 | 10.07 | 9.633 | 10.05 | 140,756 | +0.04(+0.40%) |
Dec 20, 2012 | 10.29 | 10.30 | 9.920 | 10.01 | 71,816 | -0.29(-2.81%) |
Dec 19, 2012 | 10.18 | 10.32 | 10.12 | 10.30 | 144,888 | +0.15(+1.48%) |
Dec 18, 2012 | 10.49 | 10.49 | 10.07 | 10.15 | 114,304 | -0.29(-2.78%) |
Dec 17, 2012 | 10.14 | 10.47 | 10.14 | 10.44 | 60,164 | +0.36(+3.54%) |
Dec 14, 2012 | 10.00 | 10.18 | 10.00 | 10.09 | 172,100 | +0.09(+0.85%) |
Dec 13, 2012 | 10.06 | 10.07 | 9.793 | 10.00 | 48,140 | -0.63(-5.97%) |
Dec 12, 2012 | 10.74 | 10.74 | 10.53 | 10.63 | 62,276 | +0.08(+0.78%) |
Dec 11, 2012 | 10.47 | 10.75 | 10.35 | 10.55 | 214,984 | +0.18(+1.76%) |
Dec 10, 2012 | 10.28 | 10.38 | 10.22 | 10.37 | 30,088 | +0.18(+1.79%) |
Dec 07, 2012 | 10.24 | 10.38 | 9.957 | 10.19 | 134,108 | +0.01(+0.12%) |
Dec 06, 2012 | 10.11 | 10.18 | 10.04 | 10.18 | 28,600 | +0.08(+0.77%) |
Dec 05, 2012 | 10.00 | 10.12 | 10.00 | 10.10 | 79,832 | +0.22(+2.23%) |