Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.42 | 11.55 | 11.32 | 11.40 | 496,716 | +0.01(+0.09%) |
Feb 27, 2013 | 11.20 | 11.55 | 11.20 | 11.39 | 482,805 | +0.14(+1.24%) |
Feb 26, 2013 | 11.26 | 11.34 | 11.10 | 11.25 | 663,384 | +0.01(+0.09%) |
Feb 25, 2013 | 11.35 | 11.57 | 11.22 | 11.24 | 557,033 | +0.00(+0.00%) |
Feb 22, 2013 | 11.47 | 11.50 | 11.15 | 11.24 | 845,123 | -0.09(-0.79%) |
Feb 21, 2013 | 11.90 | 11.91 | 11.00 | 11.33 | 1,734,600 | -0.50(-4.23%) |
Feb 20, 2013 | 11.55 | 11.92 | 11.51 | 11.83 | 917,810 | +0.25(+2.16%) |
Feb 19, 2013 | 11.51 | 11.60 | 11.21 | 11.58 | 1,234,153 | -0.05(-0.43%) |
Feb 15, 2013 | 12.28 | 12.35 | 11.46 | 11.63 | 1,291,697 | -0.54(-4.44%) |
Feb 14, 2013 | 12.21 | 12.30 | 12.15 | 12.17 | 374,840 | -0.11(-0.90%) |
Feb 13, 2013 | 12.32 | 12.38 | 12.13 | 12.28 | 358,472 | +0.01(+0.08%) |
Feb 12, 2013 | 12.20 | 12.33 | 12.10 | 12.27 | 298,164 | +0.07(+0.57%) |
Feb 11, 2013 | 12.34 | 12.44 | 12.15 | 12.20 | 313,249 | -0.17(-1.37%) |
Feb 08, 2013 | 12.45 | 12.59 | 12.30 | 12.37 | 342,194 | -0.02(-0.16%) |
Feb 07, 2013 | 12.20 | 12.50 | 12.02 | 12.39 | 931,809 | +0.15(+1.23%) |
Feb 06, 2013 | 12.31 | 12.46 | 12.20 | 12.24 | 424,581 | +0.03(+0.25%) |
Feb 04, 2013 | 12.41 | 12.41 | 12.15 | 12.21 | 676,098 | -0.29(-2.32%) |
Feb 01, 2013 | 12.55 | 12.63 | 12.31 | 12.50 | 943,632 | -0.11(-0.87%) |
Jan 31, 2013 | 12.12 | 13.00 | 12.04 | 12.61 | 2,033,056 | +0.68(+5.70%) |
Jan 30, 2013 | 12.24 | 12.38 | 11.78 | 11.93 | 821,517 | -0.21(-1.73%) |
Jan 29, 2013 | 11.58 | 12.57 | 11.52 | 12.14 | 2,905,486 | +0.50(+4.30%) |
Jan 28, 2013 | 11.82 | 12.00 | 11.59 | 11.64 | 601,702 | -0.16(-1.36%) |
Jan 25, 2013 | 11.62 | 11.90 | 11.54 | 11.80 | 639,907 | +0.26(+2.25%) |
Jan 24, 2013 | 11.49 | 11.72 | 11.49 | 11.54 | 503,178 | +0.10(+0.87%) |
Jan 23, 2013 | 11.63 | 11.74 | 11.42 | 11.44 | 783,063 | -0.16(-1.38%) |
Jan 22, 2013 | 12.01 | 12.05 | 11.55 | 11.60 | 1,056,289 | -0.45(-3.73%) |
Jan 18, 2013 | 12.05 | 12.18 | 11.95 | 12.05 | 495,925 | +0.05(+0.42%) |
Jan 17, 2013 | 12.07 | 12.24 | 11.85 | 12.00 | 596,154 | -0.05(-0.41%) |
Jan 16, 2013 | 12.65 | 12.65 | 11.97 | 12.05 | 1,412,502 | -0.56(-4.44%) |
Jan 15, 2013 | 12.64 | 12.68 | 12.50 | 12.61 | 550,402 | -0.06(-0.47%) |
Jan 14, 2013 | 12.74 | 12.80 | 12.50 | 12.67 | 757,373 | -0.05(-0.39%) |
Jan 11, 2013 | 13.05 | 13.05 | 12.61 | 12.72 | 949,550 | -0.29(-2.23%) |
Jan 10, 2013 | 12.96 | 13.15 | 12.90 | 13.01 | 1,895,542 | +0.40(+3.17%) |
Jan 09, 2013 | 11.74 | 12.64 | 11.68 | 12.61 | 1,971,541 | +0.87(+7.41%) |
Jan 08, 2013 | 12.00 | 12.05 | 11.67 | 11.74 | 660,054 | -0.27(-2.25%) |
Jan 07, 2013 | 12.20 | 12.20 | 11.89 | 12.01 | 540,990 | -0.02(-0.16%) |
Jan 04, 2013 | 11.96 | 12.17 | 11.90 | 12.03 | 716,663 | +0.10(+0.84%) |
Jan 03, 2013 | 11.61 | 11.93 | 11.57 | 11.93 | 573,677 | +0.27(+2.32%) |
Jan 02, 2013 | 11.43 | 11.67 | 11.19 | 11.66 | 733,200 | +0.47(+4.20%) |
Dec 31, 2012 | 11.30 | 11.49 | 11.14 | 11.19 | 884,049 | -0.09(-0.80%) |
Dec 28, 2012 | 11.36 | 11.53 | 11.24 | 11.28 | 839,766 | -0.20(-1.74%) |
Dec 27, 2012 | 11.81 | 11.96 | 11.37 | 11.48 | 827,765 | -0.36(-3.04%) |
Dec 26, 2012 | 11.90 | 11.94 | 11.63 | 11.84 | 735,251 | -0.02(-0.17%) |
Dec 24, 2012 | 11.70 | 11.90 | 11.61 | 11.86 | 521,149 | +0.14(+1.19%) |
Dec 21, 2012 | 11.40 | 11.75 | 11.05 | 11.72 | 1,827,091 | +0.42(+3.72%) |
Dec 20, 2012 | 11.37 | 11.39 | 11.15 | 11.30 | 721,456 | -0.04(-0.35%) |
Dec 19, 2012 | 11.31 | 11.35 | 11.07 | 11.34 | 1,842,765 | +0.02(+0.18%) |
Dec 18, 2012 | 11.13 | 11.34 | 11.06 | 11.32 | 514,330 | +0.23(+2.07%) |
Dec 17, 2012 | 10.88 | 11.09 | 10.86 | 11.09 | 617,828 | +0.23(+2.09%) |
Dec 14, 2012 | 10.88 | 11.00 | 10.85 | 10.86 | 684,653 | -0.05(-0.45%) |
Dec 13, 2012 | 11.10 | 11.22 | 10.82 | 10.91 | 629,174 | -0.18(-1.60%) |
Dec 12, 2012 | 11.19 | 11.29 | 11.00 | 11.09 | 923,086 | +0.10(+0.90%) |
Dec 11, 2012 | 10.66 | 11.12 | 10.66 | 10.99 | 1,205,499 | +0.39(+3.72%) |
Dec 10, 2012 | 10.67 | 10.86 | 10.59 | 10.60 | 835,251 | -0.09(-0.83%) |
Dec 07, 2012 | 10.90 | 10.98 | 10.61 | 10.69 | 1,080,624 | -0.20(-1.81%) |
Dec 06, 2012 | 10.92 | 11.06 | 10.75 | 10.88 | 744,074 | -0.08(-0.72%) |
Dec 05, 2012 | 11.13 | 11.23 | 10.85 | 10.96 | 898,234 | -0.16(-1.42%) |