Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.46 | 11.62 | 11.34 | 11.61 | 273,869 | +0.06(+0.55%) |
Feb 27, 2013 | 11.64 | 11.64 | 11.53 | 11.54 | 113,064 | -0.02(-0.18%) |
Feb 26, 2013 | 11.45 | 11.62 | 11.45 | 11.57 | 94,920 | -0.06(-0.55%) |
Feb 22, 2013 | 11.57 | 11.66 | 11.48 | 11.63 | 95,750 | +0.17(+1.48%) |
Feb 21, 2013 | 11.66 | 11.75 | 11.42 | 11.46 | 972,317 | -0.20(-1.69%) |
Feb 20, 2013 | 11.76 | 11.76 | 11.64 | 11.66 | 231,189 | -0.13(-1.14%) |
Feb 19, 2013 | 11.88 | 11.89 | 11.64 | 11.79 | 163,881 | -0.04(-0.36%) |
Feb 15, 2013 | 11.76 | 11.85 | 11.62 | 11.83 | 172,697 | +0.16(+1.33%) |
Feb 14, 2013 | 11.75 | 11.80 | 11.64 | 11.68 | 135,038 | -0.07(-0.60%) |
Feb 13, 2013 | 11.65 | 11.80 | 11.62 | 11.75 | 217,357 | +0.06(+0.48%) |
Feb 12, 2013 | 11.63 | 11.74 | 11.63 | 11.69 | 161,387 | +0.06(+0.48%) |
Feb 11, 2013 | 11.53 | 11.66 | 11.47 | 11.64 | 257,868 | +0.07(+0.61%) |
Feb 08, 2013 | 11.38 | 11.57 | 11.38 | 11.57 | 224,143 | +0.16(+1.42%) |
Feb 07, 2013 | 11.26 | 11.40 | 11.22 | 11.40 | 238,321 | +0.04(+0.37%) |
Feb 06, 2013 | 11.26 | 11.43 | 11.26 | 11.36 | 202,001 | +0.27(+2.42%) |
Feb 04, 2013 | 11.11 | 11.24 | 11.02 | 11.09 | 163,396 | +0.00(+0.00%) |
Feb 01, 2013 | 11.18 | 11.31 | 11.09 | 11.09 | 351,610 | -0.01(-0.13%) |
Jan 31, 2013 | 10.90 | 11.19 | 10.80 | 11.11 | 739,865 | -0.01(-0.06%) |
Jan 30, 2013 | 11.26 | 11.26 | 11.04 | 11.11 | 293,147 | -0.13(-1.19%) |
Jan 29, 2013 | 11.17 | 11.28 | 11.17 | 11.25 | 174,921 | -0.03(-0.25%) |
Jan 28, 2013 | 11.29 | 11.34 | 11.23 | 11.28 | 266,031 | +0.03(+0.25%) |
Jan 25, 2013 | 11.13 | 11.28 | 11.08 | 11.25 | 180,213 | +0.18(+1.59%) |
Jan 24, 2013 | 11.00 | 11.13 | 11.00 | 11.07 | 165,119 | +0.07(+0.64%) |
Jan 23, 2013 | 10.90 | 11.05 | 10.87 | 11.00 | 879,922 | +0.08(+0.77%) |
Jan 22, 2013 | 10.67 | 10.95 | 10.66 | 10.92 | 280,370 | +0.28(+2.65%) |
Jan 18, 2013 | 10.57 | 10.68 | 10.54 | 10.64 | 206,280 | +0.03(+0.27%) |
Jan 17, 2013 | 10.59 | 10.65 | 10.54 | 10.61 | 216,243 | +0.08(+0.74%) |
Jan 16, 2013 | 10.46 | 10.56 | 10.37 | 10.53 | 182,472 | +0.08(+0.74%) |
Jan 15, 2013 | 10.47 | 10.47 | 10.40 | 10.45 | 65,480 | -0.03(-0.27%) |
Jan 14, 2013 | 10.41 | 10.51 | 10.40 | 10.48 | 156,528 | +0.06(+0.54%) |
Jan 11, 2013 | 10.45 | 10.46 | 10.41 | 10.42 | 197,176 | +0.03(+0.27%) |
Jan 10, 2013 | 10.35 | 10.44 | 10.30 | 10.40 | 406,741 | +0.10(+0.96%) |
Jan 09, 2013 | 10.33 | 10.44 | 10.30 | 10.30 | 2,416,406 | -0.48(-4.45%) |
Jan 08, 2013 | 10.80 | 10.88 | 10.74 | 10.78 | 205,549 | -0.06(-0.58%) |
Jan 07, 2013 | 10.86 | 10.93 | 10.83 | 10.84 | 76,615 | -0.09(-0.84%) |
Jan 04, 2013 | 10.92 | 10.94 | 10.86 | 10.93 | 78,523 | +0.07(+0.65%) |
Jan 03, 2013 | 10.92 | 10.92 | 10.80 | 10.86 | 61,136 | -0.01(-0.13%) |
Jan 02, 2013 | 10.84 | 10.96 | 10.78 | 10.88 | 123,938 | +0.03(+0.26%) |
Dec 31, 2012 | 10.52 | 10.89 | 10.45 | 10.85 | 138,439 | +0.34(+3.22%) |
Dec 28, 2012 | 10.54 | 10.62 | 10.51 | 10.51 | 42,203 | -0.05(-0.47%) |
Dec 27, 2012 | 10.45 | 10.59 | 10.40 | 10.56 | 91,918 | +0.01(+0.07%) |
Dec 26, 2012 | 10.58 | 10.66 | 10.44 | 10.55 | 68,070 | -0.01(-0.07%) |
Dec 24, 2012 | 10.62 | 10.74 | 10.51 | 10.56 | 44,004 | -0.05(-0.47%) |
Dec 21, 2012 | 10.57 | 10.64 | 10.49 | 10.61 | 350,212 | -0.01(-0.13%) |
Dec 20, 2012 | 10.47 | 10.66 | 10.45 | 10.62 | 103,795 | +0.15(+1.41%) |
Dec 19, 2012 | 10.57 | 10.57 | 10.41 | 10.47 | 87,051 | -0.04(-0.40%) |
Dec 18, 2012 | 10.36 | 10.53 | 10.31 | 10.52 | 85,926 | +0.14(+1.36%) |
Dec 17, 2012 | 10.36 | 10.43 | 10.30 | 10.37 | 94,272 | +0.07(+0.69%) |
Dec 14, 2012 | 10.21 | 10.31 | 10.13 | 10.30 | 161,374 | +0.11(+1.11%) |
Dec 13, 2012 | 10.24 | 10.35 | 10.17 | 10.19 | 37,724 | -0.06(-0.55%) |
Dec 12, 2012 | 10.33 | 10.33 | 10.23 | 10.25 | 253,296 | -0.04(-0.34%) |
Dec 11, 2012 | 10.18 | 10.38 | 10.15 | 10.28 | 212,277 | +0.18(+1.74%) |
Dec 10, 2012 | 10.14 | 10.20 | 9.923 | 10.11 | 105,572 | -0.05(-0.49%) |
Dec 07, 2012 | 10.30 | 10.30 | 10.10 | 10.16 | 106,815 | -0.17(-1.64%) |
Dec 06, 2012 | 10.28 | 10.35 | 10.25 | 10.32 | 24,218 | +0.05(+0.48%) |
Dec 05, 2012 | 10.36 | 10.44 | 10.26 | 10.28 | 59,748 | -0.01(-0.07%) |