Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.74 | 11.88 | 11.65 | 11.83 | 1,557,367 | +0.12(+0.98%) |
Feb 27, 2013 | 11.57 | 11.82 | 11.51 | 11.72 | 2,955,223 | +0.21(+1.80%) |
Feb 26, 2013 | 11.50 | 11.54 | 11.42 | 11.51 | 3,320,714 | +0.12(+1.01%) |
Feb 25, 2013 | 11.63 | 11.66 | 11.39 | 11.40 | 2,770,710 | -0.21(-1.81%) |
Feb 22, 2013 | 11.50 | 11.61 | 11.40 | 11.61 | 1,486,722 | +0.18(+1.55%) |
Feb 21, 2013 | 11.70 | 11.72 | 11.37 | 11.43 | 2,035,000 | -0.29(-2.47%) |
Feb 20, 2013 | 11.84 | 11.99 | 11.64 | 11.72 | 2,233,341 | -0.14(-1.19%) |
Feb 19, 2013 | 11.80 | 11.89 | 11.77 | 11.86 | 2,115,806 | +0.00(+0.00%) |
Feb 15, 2013 | 12.01 | 12.08 | 11.85 | 11.86 | 2,187,637 | -0.08(-0.66%) |
Feb 14, 2013 | 11.84 | 12.05 | 11.82 | 11.94 | 1,848,774 | +0.04(+0.33%) |
Feb 13, 2013 | 11.72 | 11.90 | 11.70 | 11.90 | 1,810,680 | +0.19(+1.60%) |
Feb 12, 2013 | 11.72 | 11.76 | 11.66 | 11.71 | 2,267,279 | +0.00(+0.03%) |
Feb 11, 2013 | 11.64 | 11.71 | 11.56 | 11.71 | 2,298,474 | +0.05(+0.42%) |
Feb 08, 2013 | 11.58 | 11.72 | 11.48 | 11.66 | 3,591,063 | +0.12(+1.03%) |
Feb 07, 2013 | 11.90 | 11.90 | 11.40 | 11.54 | 6,504,310 | -0.64(-5.29%) |
Feb 06, 2013 | 12.20 | 12.26 | 12.12 | 12.19 | 2,650,079 | -0.02(-0.14%) |
Feb 04, 2013 | 12.26 | 12.36 | 12.07 | 12.20 | 1,376,265 | -0.15(-1.25%) |
Feb 01, 2013 | 12.34 | 12.48 | 12.26 | 12.36 | 873,056 | +0.10(+0.78%) |
Jan 31, 2013 | 12.12 | 12.37 | 12.12 | 12.26 | 2,287,918 | +0.07(+0.54%) |
Jan 30, 2013 | 12.32 | 12.37 | 12.11 | 12.20 | 1,819,045 | -0.16(-1.33%) |
Jan 29, 2013 | 12.41 | 12.47 | 12.30 | 12.36 | 1,615,711 | -0.09(-0.69%) |
Jan 28, 2013 | 12.37 | 12.47 | 12.32 | 12.45 | 1,188,821 | +0.09(+0.72%) |
Jan 25, 2013 | 12.47 | 12.47 | 12.27 | 12.36 | 1,871,131 | -0.06(-0.50%) |
Jan 24, 2013 | 12.19 | 12.47 | 12.18 | 12.42 | 2,744,714 | +0.34(+2.83%) |
Jan 23, 2013 | 12.08 | 12.18 | 11.97 | 12.08 | 1,848,853 | -0.01(-0.05%) |
Jan 22, 2013 | 11.99 | 12.09 | 11.96 | 12.08 | 1,387,886 | +0.13(+1.10%) |
Jan 18, 2013 | 11.74 | 11.97 | 11.74 | 11.95 | 1,573,798 | -0.02(-0.19%) |
Jan 17, 2013 | 11.71 | 12.05 | 11.68 | 11.98 | 1,644,419 | +0.32(+2.71%) |
Jan 16, 2013 | 11.56 | 11.70 | 11.50 | 11.66 | 1,725,058 | +0.12(+1.00%) |
Jan 15, 2013 | 11.55 | 11.61 | 11.51 | 11.54 | 2,013,346 | -0.08(-0.71%) |
Jan 14, 2013 | 11.55 | 11.67 | 11.42 | 11.63 | 3,171,342 | -0.12(-0.98%) |
Jan 11, 2013 | 11.79 | 11.82 | 11.70 | 11.74 | 933,543 | +0.00(+0.03%) |
Jan 10, 2013 | 11.92 | 11.92 | 11.68 | 11.74 | 1,987,410 | +0.05(+0.45%) |
Jan 09, 2013 | 11.63 | 11.80 | 11.55 | 11.69 | 1,571,384 | +0.12(+1.08%) |
Jan 08, 2013 | 11.72 | 11.91 | 11.51 | 11.56 | 1,680,080 | -0.20(-1.73%) |
Jan 07, 2013 | 11.69 | 11.84 | 11.56 | 11.76 | 1,267,739 | +0.08(+0.65%) |
Jan 04, 2013 | 11.65 | 11.76 | 11.57 | 11.69 | 1,205,996 | +0.13(+1.11%) |
Jan 03, 2013 | 11.74 | 11.80 | 11.52 | 11.56 | 1,267,210 | -0.12(-1.07%) |
Jan 02, 2013 | 11.61 | 11.69 | 11.48 | 11.69 | 1,873,092 | +0.40(+3.59%) |
Dec 31, 2012 | 11.20 | 11.30 | 11.19 | 11.28 | 1,562,840 | +0.08(+0.73%) |
Dec 28, 2012 | 11.18 | 11.44 | 11.14 | 11.20 | 943,604 | -0.07(-0.58%) |
Dec 27, 2012 | 11.21 | 11.34 | 11.10 | 11.26 | 1,022,559 | +0.04(+0.32%) |
Dec 26, 2012 | 11.32 | 11.33 | 11.15 | 11.23 | 982,157 | -0.07(-0.64%) |
Dec 24, 2012 | 11.30 | 11.31 | 11.21 | 11.30 | 296,420 | +0.03(+0.23%) |
Dec 21, 2012 | 11.15 | 11.36 | 10.99 | 11.27 | 3,676,300 | +0.02(+0.20%) |
Dec 20, 2012 | 11.11 | 11.28 | 11.05 | 11.25 | 858,529 | +0.11(+1.00%) |
Dec 19, 2012 | 11.05 | 11.24 | 11.02 | 11.14 | 1,337,192 | +0.07(+0.59%) |
Dec 18, 2012 | 10.93 | 11.15 | 10.91 | 11.07 | 1,506,680 | +0.16(+1.45%) |
Dec 17, 2012 | 10.87 | 10.99 | 10.82 | 10.92 | 1,601,919 | +0.07(+0.67%) |
Dec 14, 2012 | 10.77 | 10.93 | 10.75 | 10.84 | 1,163,886 | +0.11(+1.04%) |
Dec 13, 2012 | 10.78 | 10.96 | 10.69 | 10.73 | 901,071 | -0.07(-0.64%) |
Dec 12, 2012 | 11.00 | 11.04 | 10.79 | 10.80 | 1,362,693 | -0.16(-1.44%) |
Dec 11, 2012 | 11.06 | 11.10 | 10.88 | 10.96 | 1,068,525 | -0.02(-0.21%) |
Dec 10, 2012 | 10.96 | 11.14 | 10.89 | 10.98 | 1,238,398 | +0.02(+0.18%) |
Dec 07, 2012 | 11.01 | 11.01 | 10.85 | 10.96 | 1,059,619 | +0.05(+0.45%) |
Dec 06, 2012 | 10.88 | 10.97 | 10.83 | 10.91 | 793,968 | +0.09(+0.79%) |
Dec 05, 2012 | 10.77 | 10.93 | 10.71 | 10.83 | 1,763,316 | +0.07(+0.64%) |