Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.98 | 12.16 | 11.97 | 12.10 | 782,154 | +0.18(+1.53%) |
Feb 27, 2013 | 11.76 | 12.09 | 11.72 | 11.92 | 633,985 | +0.21(+1.75%) |
Feb 26, 2013 | 11.84 | 11.88 | 11.65 | 11.72 | 477,905 | -0.19(-1.63%) |
Feb 22, 2013 | 11.87 | 11.91 | 11.74 | 11.91 | 480,043 | +0.14(+1.16%) |
Feb 21, 2013 | 11.65 | 11.91 | 11.65 | 11.77 | 832,296 | +0.11(+0.98%) |
Feb 20, 2013 | 11.94 | 12.03 | 11.62 | 11.66 | 461,062 | -0.30(-2.53%) |
Feb 19, 2013 | 11.80 | 12.00 | 11.70 | 11.96 | 1,588,166 | +0.22(+1.85%) |
Feb 15, 2013 | 11.62 | 11.78 | 11.55 | 11.74 | 613,800 | +0.16(+1.38%) |
Feb 14, 2013 | 11.76 | 11.76 | 11.56 | 11.58 | 426,995 | -0.17(-1.41%) |
Feb 13, 2013 | 11.78 | 11.81 | 11.72 | 11.75 | 372,628 | +0.03(+0.24%) |
Feb 12, 2013 | 11.57 | 11.72 | 11.57 | 11.72 | 372,716 | +0.20(+1.73%) |
Feb 11, 2013 | 11.56 | 11.60 | 11.49 | 11.52 | 284,963 | +0.00(+0.00%) |
Feb 08, 2013 | 11.57 | 11.57 | 11.40 | 11.52 | 441,609 | -0.01(-0.05%) |
Feb 07, 2013 | 11.61 | 11.65 | 11.47 | 11.53 | 588,641 | -0.08(-0.69%) |
Feb 06, 2013 | 11.52 | 11.62 | 11.47 | 11.61 | 471,002 | -0.07(-0.59%) |
Feb 04, 2013 | 11.60 | 11.85 | 11.55 | 11.68 | 1,049,837 | +0.08(+0.69%) |
Feb 01, 2013 | 11.32 | 11.60 | 11.24 | 11.60 | 1,638,364 | +0.34(+3.04%) |
Jan 31, 2013 | 11.29 | 11.30 | 11.17 | 11.25 | 1,484,370 | -0.02(-0.15%) |
Jan 30, 2013 | 11.28 | 11.29 | 11.10 | 11.27 | 786,139 | +0.03(+0.30%) |
Jan 29, 2013 | 11.28 | 11.28 | 11.04 | 11.24 | 1,075,167 | +0.03(+0.26%) |
Jan 28, 2013 | 11.21 | 11.29 | 11.09 | 11.21 | 920,993 | -0.02(-0.20%) |
Jan 25, 2013 | 11.30 | 11.36 | 11.19 | 11.23 | 605,892 | -0.08(-0.71%) |
Jan 24, 2013 | 11.38 | 11.44 | 11.26 | 11.31 | 679,133 | -0.03(-0.30%) |
Jan 23, 2013 | 11.50 | 11.50 | 11.24 | 11.34 | 721,529 | -0.16(-1.39%) |
Jan 22, 2013 | 11.41 | 11.51 | 11.36 | 11.50 | 792,942 | +0.11(+1.00%) |
Jan 18, 2013 | 11.21 | 11.40 | 11.12 | 11.39 | 695,879 | +0.20(+1.78%) |
Jan 17, 2013 | 10.97 | 11.19 | 10.97 | 11.19 | 1,639,609 | +0.22(+2.03%) |
Jan 16, 2013 | 10.70 | 11.00 | 10.66 | 10.97 | 7,428,856 | +0.21(+1.96%) |
Jan 15, 2013 | 10.81 | 10.81 | 10.68 | 10.76 | 384,450 | +0.00(+0.00%) |
Jan 14, 2013 | 10.68 | 10.80 | 10.68 | 10.76 | 711,936 | +0.10(+0.91%) |
Jan 11, 2013 | 10.66 | 10.69 | 10.59 | 10.66 | 568,754 | +0.03(+0.32%) |
Jan 10, 2013 | 10.64 | 10.68 | 10.53 | 10.63 | 788,167 | +0.05(+0.43%) |
Jan 09, 2013 | 10.68 | 10.81 | 10.53 | 10.58 | 1,031,454 | -0.03(-0.32%) |
Jan 08, 2013 | 10.44 | 10.73 | 10.35 | 10.61 | 1,128,104 | +0.22(+2.09%) |
Jan 07, 2013 | 10.33 | 10.44 | 10.32 | 10.40 | 396,091 | +0.06(+0.55%) |
Jan 04, 2013 | 10.36 | 10.37 | 10.25 | 10.34 | 464,352 | +0.01(+0.06%) |
Jan 03, 2013 | 10.47 | 10.52 | 10.31 | 10.33 | 501,806 | -0.09(-0.82%) |
Jan 02, 2013 | 10.43 | 10.46 | 10.25 | 10.42 | 787,261 | +0.17(+1.61%) |
Dec 31, 2012 | 10.16 | 10.26 | 10.13 | 10.25 | 532,824 | +0.10(+1.01%) |
Dec 28, 2012 | 10.05 | 10.21 | 10.01 | 10.15 | 274,985 | +0.05(+0.51%) |
Dec 27, 2012 | 9.992 | 10.11 | 9.661 | 10.10 | 426,401 | -0.06(-0.56%) |
Dec 26, 2012 | 10.23 | 10.29 | 10.11 | 10.16 | 528,193 | +0.00(+0.00%) |
Dec 24, 2012 | 10.21 | 10.24 | 10.16 | 10.16 | 310,545 | -0.11(-1.06%) |
Dec 21, 2012 | 10.35 | 10.47 | 10.20 | 10.27 | 1,224,010 | -0.14(-1.32%) |
Dec 20, 2012 | 10.32 | 10.52 | 10.29 | 10.40 | 523,021 | +0.12(+1.17%) |
Dec 19, 2012 | 10.28 | 10.31 | 10.20 | 10.28 | 1,330,873 | +0.04(+0.39%) |
Dec 18, 2012 | 10.29 | 10.33 | 10.20 | 10.24 | 661,221 | +0.01(+0.11%) |
Dec 17, 2012 | 10.17 | 10.26 | 10.05 | 10.23 | 935,684 | +0.12(+1.18%) |
Dec 14, 2012 | 10.15 | 10.24 | 10.06 | 10.11 | 794,016 | -0.02(-0.17%) |
Dec 13, 2012 | 10.28 | 10.28 | 10.08 | 10.13 | 756,577 | -0.08(-0.78%) |
Dec 12, 2012 | 10.35 | 10.42 | 10.19 | 10.21 | 1,119,137 | -0.07(-0.67%) |
Dec 11, 2012 | 10.37 | 10.38 | 10.25 | 10.28 | 1,338,227 | +0.02(+0.22%) |
Dec 10, 2012 | 10.35 | 10.35 | 10.23 | 10.25 | 674,587 | -0.02(-0.22%) |
Dec 07, 2012 | 10.34 | 10.37 | 10.23 | 10.28 | 1,661,528 | +0.01(+0.11%) |
Dec 06, 2012 | 10.30 | 10.30 | 10.20 | 10.27 | 661,817 | -0.07(-0.66%) |
Dec 05, 2012 | 10.59 | 10.67 | 10.23 | 10.33 | 1,654,352 | -0.39(-3.67%) |