Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.88 | 12.14 | 11.82 | 11.92 | 530,227 | -0.04(-0.30%) |
Feb 27, 2013 | 11.78 | 12.05 | 11.68 | 11.96 | 397,069 | +0.21(+1.75%) |
Feb 26, 2013 | 11.71 | 11.82 | 11.57 | 11.75 | 454,027 | -0.07(-0.61%) |
Feb 22, 2013 | 11.83 | 11.91 | 11.73 | 11.82 | 284,665 | +0.08(+0.69%) |
Feb 21, 2013 | 11.84 | 11.95 | 11.61 | 11.74 | 300,128 | -0.09(-0.76%) |
Feb 20, 2013 | 11.98 | 12.14 | 11.82 | 11.83 | 822,238 | -0.14(-1.20%) |
Feb 19, 2013 | 11.79 | 12.00 | 11.78 | 11.98 | 572,853 | +0.24(+2.06%) |
Feb 15, 2013 | 11.96 | 11.99 | 11.71 | 11.73 | 532,180 | -0.16(-1.36%) |
Feb 14, 2013 | 11.85 | 11.96 | 11.83 | 11.90 | 484,480 | -0.02(-0.15%) |
Feb 13, 2013 | 11.74 | 11.95 | 11.69 | 11.91 | 573,295 | +0.22(+1.84%) |
Feb 12, 2013 | 11.64 | 11.79 | 11.57 | 11.70 | 609,362 | +0.08(+0.69%) |
Feb 11, 2013 | 11.47 | 11.64 | 11.47 | 11.62 | 320,957 | +0.17(+1.49%) |
Feb 08, 2013 | 11.49 | 11.55 | 11.39 | 11.45 | 846,486 | -0.05(-0.47%) |
Feb 07, 2013 | 11.46 | 11.54 | 11.36 | 11.50 | 288,203 | +0.07(+0.63%) |
Feb 06, 2013 | 11.31 | 11.46 | 11.30 | 11.43 | 291,482 | +0.16(+1.43%) |
Feb 04, 2013 | 11.32 | 11.40 | 11.15 | 11.27 | 1,174,191 | -0.13(-1.10%) |
Feb 01, 2013 | 11.12 | 11.45 | 11.07 | 11.39 | 1,839,057 | +0.37(+3.33%) |
Jan 31, 2013 | 10.86 | 11.12 | 10.86 | 11.03 | 598,088 | +0.11(+0.98%) |
Jan 30, 2013 | 11.00 | 11.03 | 10.84 | 10.92 | 344,933 | -0.06(-0.57%) |
Jan 29, 2013 | 10.95 | 11.07 | 10.91 | 10.98 | 472,633 | +0.05(+0.49%) |
Jan 28, 2013 | 11.06 | 11.21 | 10.88 | 10.93 | 853,916 | -0.15(-1.38%) |
Jan 25, 2013 | 10.43 | 11.11 | 10.03 | 11.08 | 1,142,551 | +0.65(+6.19%) |
Jan 24, 2013 | 10.30 | 10.47 | 10.26 | 10.43 | 468,823 | +0.14(+1.39%) |
Jan 23, 2013 | 10.34 | 10.34 | 10.26 | 10.29 | 379,745 | -0.02(-0.17%) |
Jan 22, 2013 | 10.29 | 10.35 | 10.28 | 10.31 | 330,870 | +0.04(+0.44%) |
Jan 18, 2013 | 10.28 | 10.30 | 10.13 | 10.26 | 260,393 | -0.04(-0.35%) |
Jan 17, 2013 | 10.23 | 10.45 | 10.09 | 10.30 | 478,146 | +0.08(+0.79%) |
Jan 16, 2013 | 10.09 | 10.23 | 9.968 | 10.22 | 424,370 | +0.13(+1.33%) |
Jan 15, 2013 | 10.03 | 10.12 | 9.986 | 10.09 | 228,835 | -0.03(-0.27%) |
Jan 14, 2013 | 10.07 | 10.11 | 9.942 | 10.11 | 332,286 | +0.04(+0.36%) |
Jan 11, 2013 | 10.31 | 10.31 | 10.00 | 10.08 | 403,131 | -0.23(-2.26%) |
Jan 10, 2013 | 10.26 | 10.32 | 10.17 | 10.31 | 298,601 | +0.05(+0.52%) |
Jan 09, 2013 | 10.43 | 10.43 | 10.11 | 10.26 | 501,297 | +0.04(+0.35%) |
Jan 08, 2013 | 10.15 | 10.22 | 10.02 | 10.22 | 379,084 | +0.10(+0.97%) |
Jan 07, 2013 | 10.09 | 10.16 | 10.06 | 10.12 | 231,804 | -0.01(-0.09%) |
Jan 04, 2013 | 10.09 | 10.26 | 10.05 | 10.13 | 922,332 | +0.09(+0.89%) |
Jan 03, 2013 | 9.942 | 10.07 | 9.852 | 10.04 | 706,690 | +0.17(+1.73%) |
Jan 02, 2013 | 9.762 | 9.888 | 9.440 | 9.870 | 920,149 | +0.43(+4.56%) |
Dec 31, 2012 | 9.484 | 9.583 | 9.305 | 9.440 | 540,903 | -0.13(-1.40%) |
Dec 28, 2012 | 9.440 | 9.650 | 9.377 | 9.574 | 325,129 | +0.06(+0.66%) |
Dec 27, 2012 | 9.448 | 9.637 | 9.368 | 9.511 | 562,747 | +0.09(+0.95%) |
Dec 26, 2012 | 9.682 | 9.682 | 9.377 | 9.422 | 361,037 | -0.19(-1.96%) |
Dec 24, 2012 | 9.619 | 9.700 | 9.565 | 9.610 | 88,667 | -0.06(-0.65%) |
Dec 21, 2012 | 9.529 | 9.691 | 9.475 | 9.673 | 1,108,341 | +0.04(+0.37%) |
Dec 20, 2012 | 9.538 | 9.664 | 9.538 | 9.637 | 500,603 | +0.09(+0.94%) |
Dec 19, 2012 | 9.547 | 9.592 | 9.466 | 9.547 | 285,089 | +0.04(+0.47%) |
Dec 18, 2012 | 9.493 | 9.511 | 9.395 | 9.502 | 266,115 | +0.04(+0.47%) |
Dec 17, 2012 | 9.099 | 9.457 | 9.054 | 9.457 | 858,416 | +0.37(+4.04%) |
Dec 14, 2012 | 9.045 | 9.153 | 9.018 | 9.090 | 205,770 | -0.01(-0.10%) |
Dec 13, 2012 | 9.036 | 9.139 | 8.996 | 9.099 | 351,289 | +0.04(+0.50%) |
Dec 12, 2012 | 8.964 | 9.117 | 8.946 | 9.054 | 501,815 | +0.12(+1.30%) |
Dec 11, 2012 | 8.920 | 8.964 | 8.839 | 8.938 | 485,951 | +0.04(+0.50%) |
Dec 10, 2012 | 9.027 | 9.117 | 8.884 | 8.893 | 420,037 | -0.13(-1.49%) |
Dec 07, 2012 | 9.126 | 9.144 | 8.955 | 9.027 | 230,474 | -0.08(-0.89%) |
Dec 06, 2012 | 9.099 | 9.197 | 9.063 | 9.108 | 393,218 | +0.04(+0.40%) |
Dec 05, 2012 | 9.000 | 9.117 | 8.857 | 9.072 | 285,234 | +0.12(+1.30%) |