Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.53 | 11.60 | 11.17 | 11.17 | 29,402 | -0.36(-3.16%) |
Feb 27, 2013 | 11.48 | 11.60 | 11.38 | 11.54 | 22,954 | +0.02(+0.19%) |
Feb 26, 2013 | 11.27 | 11.54 | 11.19 | 11.52 | 20,640 | +0.31(+2.79%) |
Feb 25, 2013 | 11.29 | 11.33 | 11.14 | 11.20 | 35,375 | -0.06(-0.53%) |
Feb 22, 2013 | 11.20 | 11.38 | 11.14 | 11.26 | 48,914 | +0.10(+0.87%) |
Feb 21, 2013 | 11.14 | 11.28 | 10.99 | 11.17 | 43,618 | +0.07(+0.67%) |
Feb 20, 2013 | 11.06 | 11.14 | 10.98 | 11.09 | 55,615 | +0.02(+0.20%) |
Feb 19, 2013 | 10.91 | 11.09 | 10.91 | 11.07 | 30,485 | +0.20(+1.85%) |
Feb 15, 2013 | 10.95 | 11.08 | 10.73 | 10.87 | 40,615 | +0.01(+0.07%) |
Feb 14, 2013 | 10.72 | 11.05 | 10.72 | 10.86 | 27,813 | +0.09(+0.83%) |
Feb 13, 2013 | 10.61 | 10.85 | 10.61 | 10.77 | 20,244 | +0.20(+1.90%) |
Feb 12, 2013 | 10.41 | 10.58 | 10.37 | 10.57 | 11,740 | +0.16(+1.50%) |
Feb 11, 2013 | 10.62 | 10.77 | 10.37 | 10.41 | 14,190 | -0.18(-1.69%) |
Feb 08, 2013 | 10.58 | 10.62 | 10.42 | 10.59 | 26,089 | -0.01(-0.14%) |
Feb 07, 2013 | 10.70 | 10.70 | 10.58 | 10.61 | 14,921 | -0.12(-1.11%) |
Feb 06, 2013 | 10.83 | 10.84 | 10.61 | 10.73 | 16,765 | -0.01(-0.14%) |
Feb 04, 2013 | 11.05 | 11.05 | 10.70 | 10.74 | 85,096 | -0.36(-3.22%) |
Feb 01, 2013 | 11.27 | 11.27 | 11.01 | 11.10 | 41,721 | -0.14(-1.26%) |
Jan 31, 2013 | 11.03 | 11.30 | 10.81 | 11.24 | 39,018 | +0.21(+1.89%) |
Jan 30, 2013 | 11.14 | 11.17 | 10.89 | 11.03 | 25,649 | -0.08(-0.74%) |
Jan 29, 2013 | 11.13 | 11.22 | 11.05 | 11.11 | 19,547 | -0.02(-0.20%) |
Jan 28, 2013 | 11.08 | 11.17 | 10.96 | 11.14 | 15,439 | +0.09(+0.81%) |
Jan 25, 2013 | 11.08 | 11.10 | 10.96 | 11.05 | 14,422 | +0.03(+0.27%) |
Jan 24, 2013 | 10.58 | 11.07 | 10.58 | 11.02 | 21,670 | +0.48(+4.52%) |
Jan 23, 2013 | 10.49 | 10.64 | 10.48 | 10.54 | 44,116 | +0.07(+0.71%) |
Jan 22, 2013 | 10.50 | 10.50 | 10.38 | 10.47 | 55,510 | +0.01(+0.14%) |
Jan 18, 2013 | 10.64 | 10.78 | 10.42 | 10.45 | 64,972 | -0.16(-1.54%) |
Jan 17, 2013 | 10.93 | 10.93 | 10.50 | 10.61 | 64,754 | -0.21(-1.93%) |
Jan 16, 2013 | 11.10 | 11.10 | 10.75 | 10.82 | 25,813 | -0.23(-2.09%) |
Jan 15, 2013 | 11.09 | 11.20 | 10.99 | 11.05 | 16,754 | -0.07(-0.67%) |
Jan 14, 2013 | 11.13 | 11.17 | 11.02 | 11.13 | 20,298 | +0.04(+0.34%) |
Jan 11, 2013 | 11.14 | 11.20 | 11.05 | 11.09 | 21,475 | +0.02(+0.20%) |
Jan 10, 2013 | 11.02 | 11.17 | 11.00 | 11.07 | 16,645 | +0.07(+0.68%) |
Jan 09, 2013 | 10.92 | 11.16 | 10.91 | 10.99 | 17,393 | +0.23(+2.14%) |
Jan 08, 2013 | 10.87 | 10.93 | 10.68 | 10.76 | 14,447 | -0.10(-0.96%) |
Jan 07, 2013 | 11.14 | 11.24 | 10.85 | 10.87 | 19,962 | -0.21(-1.88%) |
Jan 04, 2013 | 11.17 | 11.17 | 11.02 | 11.08 | 18,314 | -0.16(-1.46%) |
Jan 03, 2013 | 11.17 | 11.31 | 11.14 | 11.24 | 35,152 | +0.12(+1.07%) |
Jan 02, 2013 | 11.15 | 11.29 | 10.97 | 11.12 | 98,321 | +0.30(+2.75%) |
Dec 31, 2012 | 10.66 | 11.14 | 10.65 | 10.82 | 32,758 | +0.20(+1.89%) |
Dec 28, 2012 | 10.67 | 11.17 | 10.57 | 10.62 | 62,113 | -0.06(-0.56%) |
Dec 27, 2012 | 10.64 | 10.76 | 10.59 | 10.68 | 8,462 | +0.01(+0.14%) |
Dec 26, 2012 | 11.01 | 11.11 | 10.56 | 10.67 | 24,844 | -0.45(-4.02%) |
Dec 24, 2012 | 11.07 | 11.19 | 11.07 | 11.11 | 5,708 | -0.05(-0.47%) |
Dec 21, 2012 | 11.14 | 11.25 | 10.85 | 11.17 | 102,047 | +0.01(+0.07%) |
Dec 20, 2012 | 10.80 | 11.25 | 10.80 | 11.16 | 21,528 | +0.31(+2.88%) |
Dec 19, 2012 | 11.14 | 11.14 | 10.69 | 10.85 | 26,881 | -0.37(-3.32%) |
Dec 18, 2012 | 11.05 | 11.23 | 10.83 | 11.22 | 44,690 | +0.17(+1.55%) |
Dec 17, 2012 | 10.53 | 11.09 | 10.53 | 11.05 | 25,419 | +0.55(+5.25%) |
Dec 14, 2012 | 10.41 | 10.50 | 10.38 | 10.50 | 23,718 | +0.03(+0.28%) |
Dec 13, 2012 | 10.35 | 10.50 | 10.35 | 10.47 | 8,188 | +0.09(+0.86%) |
Dec 12, 2012 | 10.40 | 10.63 | 10.35 | 10.38 | 9,521 | -0.04(-0.35%) |
Dec 11, 2012 | 10.49 | 10.49 | 10.35 | 10.41 | 34,468 | -0.04(-0.35%) |
Dec 10, 2012 | 10.32 | 10.49 | 10.12 | 10.45 | 27,044 | +0.12(+1.14%) |
Dec 07, 2012 | 10.50 | 10.73 | 10.27 | 10.33 | 7,554 | -0.10(-0.99%) |
Dec 06, 2012 | 9.925 | 10.61 | 9.925 | 10.44 | 47,186 | +0.49(+4.90%) |
Dec 05, 2012 | 10.40 | 10.41 | 9.851 | 9.948 | 18,094 | -0.52(-5.01%) |