Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 13.57 | 13.68 | 13.42 | 13.55 | 740,528 | +0.05(+0.39%) |
Feb 27, 2013 | 13.30 | 13.68 | 13.30 | 13.50 | 182,791 | +0.25(+1.89%) |
Feb 26, 2013 | 13.20 | 13.34 | 13.03 | 13.25 | 172,041 | +0.14(+1.04%) |
Feb 22, 2013 | 12.94 | 13.15 | 12.94 | 13.11 | 241,478 | +0.22(+1.70%) |
Feb 21, 2013 | 12.95 | 13.03 | 12.87 | 12.89 | 341,448 | -0.12(-0.93%) |
Feb 20, 2013 | 13.25 | 13.33 | 12.95 | 13.02 | 1,248,894 | +0.08(+0.64%) |
Feb 19, 2013 | 13.15 | 13.32 | 12.89 | 12.93 | 45,590 | -0.25(-1.90%) |
Feb 15, 2013 | 13.31 | 13.31 | 13.02 | 13.18 | 77,932 | +0.02(+0.12%) |
Feb 14, 2013 | 13.22 | 13.32 | 13.09 | 13.17 | 18,708 | -0.05(-0.34%) |
Feb 13, 2013 | 13.21 | 13.33 | 13.07 | 13.21 | 107,276 | +0.05(+0.35%) |
Feb 12, 2013 | 13.05 | 13.17 | 12.96 | 13.17 | 29,782 | +0.17(+1.28%) |
Feb 11, 2013 | 12.95 | 13.06 | 12.95 | 13.00 | 14,425 | -0.03(-0.23%) |
Feb 08, 2013 | 13.00 | 13.15 | 12.91 | 13.03 | 68,309 | +0.07(+0.53%) |
Feb 07, 2013 | 12.70 | 13.03 | 12.67 | 12.96 | 111,143 | +0.29(+2.27%) |
Feb 06, 2013 | 12.60 | 12.71 | 12.56 | 12.67 | 84,244 | +0.02(+0.12%) |
Feb 04, 2013 | 12.84 | 12.92 | 12.64 | 12.66 | 54,078 | -0.17(-1.30%) |
Feb 01, 2013 | 12.72 | 12.91 | 12.60 | 12.83 | 124,955 | +0.18(+1.44%) |
Jan 31, 2013 | 12.83 | 13.04 | 12.58 | 12.64 | 165,301 | -0.18(-1.42%) |
Jan 30, 2013 | 12.87 | 12.91 | 12.71 | 12.83 | 119,363 | -0.05(-0.35%) |
Jan 29, 2013 | 13.03 | 13.07 | 12.72 | 12.87 | 125,695 | -0.20(-1.51%) |
Jan 28, 2013 | 13.01 | 13.17 | 13.01 | 13.07 | 437,082 | +0.14(+1.11%) |
Jan 25, 2013 | 12.82 | 12.98 | 12.75 | 12.92 | 570,845 | +0.19(+1.49%) |
Jan 24, 2013 | 12.64 | 13.06 | 12.64 | 12.74 | 171,788 | +0.11(+0.90%) |
Jan 23, 2013 | 12.42 | 12.63 | 12.42 | 12.62 | 172,056 | +0.23(+1.89%) |
Jan 22, 2013 | 12.39 | 12.46 | 12.30 | 12.39 | 73,572 | -0.03(-0.24%) |
Jan 18, 2013 | 12.25 | 12.49 | 12.23 | 12.42 | 101,899 | +0.17(+1.36%) |
Jan 17, 2013 | 11.89 | 12.27 | 11.86 | 12.25 | 37,574 | +0.36(+3.06%) |
Jan 16, 2013 | 11.86 | 12.04 | 11.79 | 11.89 | 307,265 | -0.03(-0.25%) |
Jan 15, 2013 | 11.86 | 12.00 | 11.74 | 11.92 | 68,390 | +0.09(+0.77%) |
Jan 14, 2013 | 11.83 | 11.88 | 11.81 | 11.83 | 98,749 | +0.01(+0.06%) |
Jan 11, 2013 | 11.92 | 11.93 | 11.77 | 11.82 | 16,155 | -0.06(-0.51%) |
Jan 10, 2013 | 11.83 | 11.90 | 11.77 | 11.88 | 22,119 | +0.05(+0.45%) |
Jan 09, 2013 | 11.95 | 12.08 | 11.81 | 11.83 | 19,383 | -0.07(-0.57%) |
Jan 08, 2013 | 11.76 | 11.91 | 11.76 | 11.89 | 19,952 | +0.09(+0.77%) |
Jan 07, 2013 | 11.85 | 12.02 | 11.64 | 11.80 | 23,052 | -0.13(-1.08%) |
Jan 04, 2013 | 11.89 | 11.99 | 11.85 | 11.93 | 16,967 | +0.11(+0.96%) |
Jan 03, 2013 | 12.05 | 12.15 | 11.75 | 11.82 | 41,708 | -0.17(-1.45%) |
Jan 02, 2013 | 12.08 | 12.11 | 11.69 | 11.99 | 60,761 | +0.30(+2.59%) |
Dec 31, 2012 | 11.43 | 11.80 | 11.43 | 11.69 | 18,573 | +0.23(+2.05%) |
Dec 28, 2012 | 11.57 | 11.57 | 11.43 | 11.46 | 12,685 | -0.12(-1.05%) |
Dec 27, 2012 | 11.57 | 11.64 | 11.49 | 11.58 | 17,066 | -0.05(-0.46%) |
Dec 26, 2012 | 11.55 | 11.68 | 11.43 | 11.63 | 35,184 | +0.13(+1.12%) |
Dec 24, 2012 | 11.41 | 11.51 | 11.35 | 11.50 | 18,500 | +0.08(+0.66%) |
Dec 21, 2012 | 11.51 | 11.57 | 11.30 | 11.43 | 218,254 | -0.12(-1.05%) |
Dec 20, 2012 | 11.61 | 11.62 | 11.46 | 11.55 | 24,976 | -0.05(-0.46%) |
Dec 19, 2012 | 11.68 | 11.68 | 11.56 | 11.60 | 17,791 | -0.11(-0.97%) |
Dec 18, 2012 | 11.65 | 11.71 | 11.61 | 11.71 | 65,444 | +0.05(+0.45%) |
Dec 17, 2012 | 11.46 | 11.73 | 11.44 | 11.66 | 55,151 | +0.18(+1.58%) |
Dec 14, 2012 | 11.37 | 11.50 | 11.36 | 11.48 | 24,441 | +0.05(+0.46%) |
Dec 13, 2012 | 11.37 | 11.45 | 11.27 | 11.43 | 153,758 | +0.04(+0.33%) |
Dec 12, 2012 | 11.49 | 11.53 | 11.36 | 11.39 | 29,728 | -0.12(-1.05%) |
Dec 11, 2012 | 11.43 | 11.55 | 11.43 | 11.51 | 49,611 | +0.10(+0.86%) |
Dec 10, 2012 | 11.45 | 11.45 | 11.36 | 11.41 | 83,427 | -0.02(-0.13%) |
Dec 07, 2012 | 11.39 | 11.43 | 11.32 | 11.43 | 68,732 | +0.06(+0.53%) |
Dec 06, 2012 | 11.35 | 11.40 | 11.32 | 11.36 | 202,210 | -0.02(-0.20%) |
Dec 05, 2012 | 11.50 | 11.50 | 11.35 | 11.39 | 172,564 | -0.05(-0.40%) |