Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.54 | 11.60 | 11.50 | 11.53 | 1,582,965 | +0.09(+0.80%) |
Feb 27, 2013 | 11.42 | 11.49 | 11.40 | 11.44 | 1,723,366 | -0.13(-1.13%) |
Feb 26, 2013 | 11.55 | 11.65 | 11.48 | 11.57 | 1,074,238 | +0.01(+0.11%) |
Feb 25, 2013 | 11.34 | 11.70 | 11.32 | 11.56 | 3,965,995 | -0.68(-5.57%) |
Feb 22, 2013 | 12.25 | 12.26 | 12.18 | 12.24 | 323,820 | -0.03(-0.27%) |
Feb 21, 2013 | 12.16 | 12.29 | 12.08 | 12.28 | 1,168,599 | +0.20(+1.68%) |
Feb 20, 2013 | 12.24 | 12.24 | 12.06 | 12.07 | 572,875 | -0.17(-1.39%) |
Feb 19, 2013 | 12.22 | 12.28 | 12.21 | 12.24 | 307,026 | +0.10(+0.87%) |
Feb 15, 2013 | 12.07 | 12.16 | 12.05 | 12.14 | 443,732 | -0.18(-1.44%) |
Feb 14, 2013 | 12.30 | 12.35 | 12.27 | 12.31 | 258,327 | -0.07(-0.53%) |
Feb 13, 2013 | 12.46 | 12.49 | 12.32 | 12.38 | 545,830 | -0.09(-0.74%) |
Feb 12, 2013 | 12.41 | 12.54 | 12.38 | 12.47 | 279,236 | -0.01(-0.10%) |
Feb 11, 2013 | 12.45 | 12.49 | 12.37 | 12.49 | 255,899 | +0.01(+0.11%) |
Feb 08, 2013 | 12.44 | 12.54 | 12.43 | 12.47 | 147,343 | +0.03(+0.26%) |
Feb 07, 2013 | 12.45 | 12.49 | 12.36 | 12.44 | 190,227 | -0.01(-0.05%) |
Feb 06, 2013 | 12.45 | 12.47 | 12.41 | 12.45 | 232,165 | +0.14(+1.12%) |
Feb 04, 2013 | 12.39 | 12.41 | 12.29 | 12.31 | 267,237 | -0.20(-1.62%) |
Feb 01, 2013 | 12.58 | 12.60 | 12.47 | 12.51 | 248,298 | +0.07(+0.53%) |
Jan 31, 2013 | 12.43 | 12.48 | 12.41 | 12.45 | 405,324 | +0.05(+0.42%) |
Jan 30, 2013 | 12.34 | 12.46 | 12.33 | 12.39 | 568,747 | +0.16(+1.29%) |
Jan 29, 2013 | 12.22 | 12.26 | 12.16 | 12.24 | 281,969 | +0.06(+0.48%) |
Jan 28, 2013 | 12.20 | 12.25 | 12.13 | 12.18 | 500,611 | -0.20(-1.59%) |
Jan 25, 2013 | 12.33 | 12.40 | 12.26 | 12.37 | 749,562 | +0.03(+0.27%) |
Jan 24, 2013 | 12.27 | 12.37 | 12.26 | 12.34 | 861,923 | +0.12(+1.02%) |
Jan 23, 2013 | 12.20 | 12.28 | 12.15 | 12.22 | 431,421 | -0.15(-1.22%) |
Jan 22, 2013 | 12.37 | 12.39 | 12.31 | 12.37 | 436,566 | -0.56(-4.31%) |
Jan 18, 2013 | 12.96 | 12.97 | 12.87 | 12.92 | 212,967 | -0.01(-0.05%) |
Jan 17, 2013 | 13.04 | 13.04 | 12.87 | 12.93 | 195,838 | +0.16(+1.28%) |
Jan 16, 2013 | 12.85 | 12.85 | 12.73 | 12.77 | 160,038 | -0.12(-0.92%) |
Jan 15, 2013 | 12.83 | 12.94 | 12.65 | 12.89 | 693,927 | +0.33(+2.66%) |
Jan 14, 2013 | 12.45 | 12.58 | 12.41 | 12.55 | 536,679 | -0.19(-1.49%) |
Jan 11, 2013 | 12.75 | 12.80 | 12.64 | 12.74 | 1,651,081 | +0.08(+0.62%) |
Jan 10, 2013 | 12.69 | 12.71 | 12.59 | 12.66 | 365,861 | +0.08(+0.63%) |
Jan 09, 2013 | 12.63 | 12.68 | 12.58 | 12.58 | 317,959 | -0.14(-1.13%) |
Jan 08, 2013 | 12.79 | 12.79 | 12.68 | 12.73 | 187,662 | -0.10(-0.77%) |
Jan 07, 2013 | 12.77 | 12.86 | 12.75 | 12.83 | 296,066 | -0.08(-0.61%) |
Jan 04, 2013 | 12.79 | 12.94 | 12.77 | 12.90 | 166,375 | +0.07(+0.51%) |
Jan 03, 2013 | 12.89 | 12.92 | 12.81 | 12.84 | 159,123 | -0.07(-0.51%) |
Jan 02, 2013 | 12.96 | 12.97 | 12.81 | 12.90 | 361,030 | +0.11(+0.82%) |
Dec 31, 2012 | 12.64 | 12.81 | 12.64 | 12.80 | 217,845 | +0.16(+1.24%) |
Dec 28, 2012 | 12.68 | 12.73 | 12.62 | 12.64 | 164,404 | -0.06(-0.46%) |
Dec 27, 2012 | 12.74 | 12.75 | 12.62 | 12.70 | 161,112 | -0.01(-0.10%) |
Dec 26, 2012 | 12.77 | 12.83 | 12.67 | 12.71 | 170,399 | -0.01(-0.10%) |
Dec 24, 2012 | 12.77 | 12.79 | 12.70 | 12.73 | 111,066 | +0.00(+0.00%) |
Dec 21, 2012 | 12.70 | 12.77 | 12.66 | 12.73 | 183,132 | -0.15(-1.17%) |
Dec 20, 2012 | 12.79 | 12.88 | 12.79 | 12.88 | 222,442 | +0.16(+1.24%) |
Dec 19, 2012 | 12.84 | 12.85 | 12.72 | 12.72 | 229,237 | -0.17(-1.32%) |
Dec 18, 2012 | 12.65 | 12.90 | 12.62 | 12.89 | 300,858 | +0.36(+2.88%) |
Dec 17, 2012 | 12.57 | 12.60 | 12.49 | 12.53 | 210,025 | -0.03(-0.21%) |
Dec 14, 2012 | 12.54 | 12.62 | 12.50 | 12.56 | 163,104 | +0.05(+0.37%) |
Dec 13, 2012 | 12.54 | 12.62 | 12.50 | 12.51 | 148,355 | -0.08(-0.63%) |
Dec 12, 2012 | 12.64 | 12.71 | 12.58 | 12.59 | 244,002 | -0.03(-0.21%) |
Dec 11, 2012 | 12.61 | 12.63 | 12.58 | 12.62 | 132,433 | +0.07(+0.57%) |
Dec 10, 2012 | 12.49 | 12.56 | 12.47 | 12.54 | 629,146 | +0.16(+1.27%) |
Dec 07, 2012 | 12.47 | 12.49 | 12.35 | 12.39 | 848,813 | -0.24(-1.92%) |
Dec 06, 2012 | 12.71 | 12.71 | 12.57 | 12.63 | 197,499 | -0.11(-0.82%) |
Dec 05, 2012 | 12.70 | 12.81 | 12.68 | 12.73 | 110,979 | +0.02(+0.15%) |