Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 12.82 | 13.03 | 12.82 | 12.96 | 1,003,185 | +0.14(+1.13%) |
Feb 27, 2013 | 12.63 | 12.89 | 12.63 | 12.81 | 886,304 | +0.18(+1.42%) |
Feb 26, 2013 | 12.84 | 12.85 | 12.44 | 12.63 | 1,338,011 | -0.17(-1.32%) |
Feb 25, 2013 | 12.80 | 12.99 | 12.74 | 12.80 | 1,541,447 | -0.00(-0.03%) |
Feb 22, 2013 | 12.50 | 12.81 | 12.43 | 12.80 | 1,339,485 | +0.29(+2.28%) |
Feb 21, 2013 | 12.68 | 12.73 | 12.44 | 12.52 | 1,883,092 | -0.24(-1.88%) |
Feb 20, 2013 | 13.04 | 13.07 | 12.71 | 12.76 | 1,656,269 | -0.29(-2.19%) |
Feb 19, 2013 | 12.97 | 13.15 | 12.83 | 13.04 | 1,580,740 | +0.15(+1.18%) |
Feb 15, 2013 | 12.79 | 12.97 | 12.74 | 12.89 | 1,685,019 | +0.08(+0.63%) |
Feb 14, 2013 | 12.80 | 12.92 | 12.71 | 12.81 | 1,101,647 | -0.02(-0.16%) |
Feb 13, 2013 | 12.62 | 12.90 | 12.51 | 12.83 | 1,829,632 | +0.22(+1.73%) |
Feb 12, 2013 | 12.33 | 12.64 | 12.29 | 12.61 | 2,031,756 | +0.32(+2.63%) |
Feb 11, 2013 | 12.32 | 12.36 | 12.23 | 12.29 | 1,112,426 | +0.00(+0.00%) |
Feb 08, 2013 | 12.31 | 12.36 | 12.26 | 12.29 | 1,650,857 | -0.01(-0.11%) |
Feb 07, 2013 | 12.76 | 12.81 | 12.12 | 12.31 | 4,947,396 | -0.57(-4.44%) |
Feb 06, 2013 | 12.88 | 12.91 | 12.74 | 12.88 | 1,638,497 | +0.05(+0.38%) |
Feb 04, 2013 | 12.81 | 12.93 | 12.73 | 12.83 | 1,207,071 | -0.05(-0.41%) |
Feb 01, 2013 | 12.95 | 12.99 | 12.84 | 12.88 | 1,453,136 | -0.04(-0.27%) |
Jan 31, 2013 | 13.09 | 13.13 | 12.65 | 12.92 | 2,118,208 | -0.36(-2.70%) |
Jan 30, 2013 | 13.30 | 13.40 | 13.25 | 13.27 | 822,664 | -0.02(-0.16%) |
Jan 29, 2013 | 13.35 | 13.40 | 13.21 | 13.30 | 671,370 | +0.00(+0.03%) |
Jan 28, 2013 | 13.25 | 13.33 | 13.19 | 13.29 | 884,293 | +0.02(+0.16%) |
Jan 25, 2013 | 13.28 | 13.30 | 13.18 | 13.27 | 600,325 | +0.03(+0.21%) |
Jan 24, 2013 | 13.16 | 13.30 | 13.16 | 13.24 | 801,309 | +0.04(+0.29%) |
Jan 23, 2013 | 13.18 | 13.30 | 13.11 | 13.20 | 752,185 | +0.05(+0.35%) |
Jan 22, 2013 | 13.08 | 13.20 | 12.97 | 13.16 | 1,038,664 | +0.13(+0.97%) |
Jan 18, 2013 | 13.21 | 13.25 | 13.01 | 13.03 | 572,131 | -0.20(-1.54%) |
Jan 17, 2013 | 13.16 | 13.30 | 13.00 | 13.24 | 496,263 | +0.12(+0.91%) |
Jan 16, 2013 | 13.10 | 13.14 | 12.99 | 13.12 | 622,412 | -0.11(-0.85%) |
Jan 15, 2013 | 13.18 | 13.24 | 13.00 | 13.23 | 646,046 | -0.01(-0.11%) |
Jan 14, 2013 | 13.21 | 13.29 | 13.17 | 13.24 | 790,331 | +0.02(+0.16%) |
Jan 11, 2013 | 13.27 | 13.28 | 12.99 | 13.22 | 1,138,568 | -0.03(-0.21%) |
Jan 10, 2013 | 13.26 | 13.33 | 13.13 | 13.25 | 1,443,355 | +0.05(+0.35%) |
Jan 09, 2013 | 13.26 | 13.29 | 13.12 | 13.20 | 1,133,404 | -0.04(-0.27%) |
Jan 08, 2013 | 13.05 | 13.29 | 13.01 | 13.24 | 1,276,663 | +0.21(+1.59%) |
Jan 07, 2013 | 13.02 | 13.06 | 12.81 | 13.03 | 996,893 | -0.01(-0.11%) |
Jan 04, 2013 | 13.00 | 13.20 | 12.92 | 13.05 | 884,131 | +0.10(+0.76%) |
Jan 03, 2013 | 12.79 | 13.24 | 12.75 | 12.95 | 1,291,603 | +0.15(+1.21%) |
Jan 02, 2013 | 12.87 | 12.88 | 12.63 | 12.79 | 1,549,876 | -0.04(-0.33%) |
Dec 31, 2012 | 12.54 | 12.92 | 12.50 | 12.84 | 692,078 | +0.27(+2.12%) |
Dec 28, 2012 | 12.53 | 12.69 | 12.53 | 12.57 | 514,674 | -0.05(-0.39%) |
Dec 27, 2012 | 12.43 | 12.63 | 12.38 | 12.62 | 1,360,801 | +0.19(+1.52%) |
Dec 26, 2012 | 12.69 | 12.72 | 12.32 | 12.43 | 632,158 | -0.28(-2.24%) |
Dec 24, 2012 | 12.59 | 12.85 | 12.58 | 12.71 | 560,774 | +0.08(+0.61%) |
Dec 21, 2012 | 12.48 | 12.65 | 12.38 | 12.64 | 900,187 | +0.06(+0.47%) |
Dec 20, 2012 | 12.49 | 12.58 | 12.40 | 12.58 | 1,036,265 | +0.09(+0.73%) |
Dec 19, 2012 | 12.56 | 12.61 | 12.47 | 12.48 | 991,296 | -0.08(-0.61%) |
Dec 18, 2012 | 12.61 | 12.68 | 12.49 | 12.56 | 1,531,802 | -0.03(-0.25%) |
Dec 17, 2012 | 12.54 | 12.62 | 12.43 | 12.59 | 824,949 | +0.08(+0.62%) |
Dec 14, 2012 | 12.48 | 12.58 | 12.48 | 12.52 | 668,298 | -0.01(-0.06%) |
Dec 13, 2012 | 12.64 | 12.71 | 12.48 | 12.52 | 764,802 | -0.11(-0.89%) |
Dec 12, 2012 | 12.66 | 12.73 | 12.54 | 12.64 | 1,333,570 | +0.04(+0.31%) |
Dec 11, 2012 | 12.46 | 12.65 | 12.46 | 12.60 | 762,824 | +0.25(+1.99%) |
Dec 10, 2012 | 12.41 | 12.50 | 12.29 | 12.35 | 723,271 | -0.01(-0.11%) |
Dec 07, 2012 | 12.53 | 12.54 | 12.21 | 12.37 | 1,105,797 | -0.14(-1.12%) |
Dec 06, 2012 | 12.42 | 12.58 | 12.38 | 12.51 | 644,157 | +0.10(+0.85%) |
Dec 05, 2012 | 12.61 | 12.63 | 12.34 | 12.40 | 1,098,785 | -0.18(-1.44%) |