Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.13 | 12.18 | 11.13 | 11.49 | 7,286,096 | +0.37(+3.35%) |
Feb 27, 2013 | 11.27 | 11.40 | 10.91 | 11.12 | 2,633,742 | -0.17(-1.49%) |
Feb 26, 2013 | 11.11 | 11.51 | 10.81 | 11.29 | 4,025,870 | +0.29(+2.66%) |
Feb 25, 2013 | 10.73 | 11.32 | 10.47 | 10.99 | 8,966,122 | +1.13(+11.47%) |
Feb 22, 2013 | 9.688 | 9.936 | 9.608 | 9.863 | 1,703,712 | +0.23(+2.43%) |
Feb 21, 2013 | 9.564 | 9.834 | 9.538 | 9.630 | 2,148,316 | +0.04(+0.46%) |
Feb 20, 2013 | 9.644 | 9.681 | 9.520 | 9.586 | 1,692,250 | -0.01(-0.08%) |
Feb 19, 2013 | 9.622 | 9.768 | 9.425 | 9.593 | 1,852,381 | +0.08(+0.84%) |
Feb 15, 2013 | 9.586 | 9.717 | 9.454 | 9.513 | 1,094,642 | -0.08(-0.84%) |
Feb 14, 2013 | 10.13 | 10.15 | 9.564 | 9.593 | 2,726,391 | -0.77(-7.46%) |
Feb 13, 2013 | 10.76 | 10.76 | 10.24 | 10.37 | 1,321,195 | -0.19(-1.80%) |
Feb 12, 2013 | 10.55 | 10.70 | 10.45 | 10.56 | 797,412 | +0.01(+0.14%) |
Feb 11, 2013 | 10.45 | 10.70 | 10.35 | 10.54 | 1,254,917 | +0.04(+0.42%) |
Feb 08, 2013 | 10.19 | 10.54 | 10.11 | 10.50 | 865,876 | +0.30(+2.93%) |
Feb 07, 2013 | 10.23 | 10.34 | 9.995 | 10.20 | 923,370 | -0.03(-0.29%) |
Feb 06, 2013 | 10.33 | 10.43 | 10.09 | 10.23 | 1,215,397 | +0.55(+5.74%) |
Feb 04, 2013 | 9.732 | 9.732 | 9.491 | 9.674 | 1,127,597 | -0.03(-0.30%) |
Feb 01, 2013 | 9.783 | 10.06 | 9.564 | 9.703 | 2,201,420 | -0.04(-0.37%) |
Jan 31, 2013 | 9.732 | 9.797 | 9.601 | 9.739 | 1,807,616 | -0.02(-0.22%) |
Jan 30, 2013 | 9.608 | 9.863 | 9.527 | 9.761 | 1,576,215 | +0.12(+1.29%) |
Jan 29, 2013 | 9.527 | 9.739 | 9.491 | 9.637 | 1,579,920 | +0.13(+1.38%) |
Jan 28, 2013 | 9.527 | 9.674 | 9.367 | 9.506 | 1,712,889 | -0.11(-1.14%) |
Jan 25, 2013 | 9.608 | 9.710 | 9.564 | 9.615 | 1,053,965 | +0.01(+0.08%) |
Jan 24, 2013 | 9.520 | 9.783 | 9.491 | 9.608 | 1,756,999 | +0.11(+1.15%) |
Jan 23, 2013 | 9.491 | 9.586 | 9.469 | 9.498 | 1,513,379 | -0.07(-0.69%) |
Jan 22, 2013 | 9.571 | 9.579 | 9.396 | 9.564 | 1,041,637 | +0.01(+0.15%) |
Jan 18, 2013 | 9.674 | 9.739 | 9.498 | 9.549 | 1,160,527 | -0.10(-1.06%) |
Jan 17, 2013 | 9.681 | 9.798 | 9.593 | 9.652 | 887,213 | +0.01(+0.15%) |
Jan 16, 2013 | 9.761 | 9.914 | 9.593 | 9.637 | 1,478,783 | -0.02(-0.23%) |
Jan 15, 2013 | 9.593 | 9.710 | 9.418 | 9.659 | 1,617,041 | +0.04(+0.46%) |
Jan 14, 2013 | 9.338 | 9.652 | 9.272 | 9.615 | 2,076,074 | +0.30(+3.21%) |
Jan 11, 2013 | 9.491 | 9.615 | 9.301 | 9.316 | 1,511,597 | -0.20(-2.15%) |
Jan 10, 2013 | 9.608 | 9.703 | 9.279 | 9.520 | 2,672,880 | -0.09(-0.91%) |
Jan 09, 2013 | 9.893 | 9.966 | 9.579 | 9.608 | 1,785,302 | -0.18(-1.79%) |
Jan 08, 2013 | 9.973 | 10.04 | 9.710 | 9.783 | 2,437,910 | +0.00(+0.00%) |
Jan 07, 2013 | 10.20 | 10.24 | 9.681 | 9.783 | 3,131,902 | +0.04(+0.37%) |
Jan 04, 2013 | 10.39 | 10.40 | 9.630 | 9.747 | 4,064,280 | -0.64(-6.12%) |
Jan 03, 2013 | 10.50 | 10.94 | 10.33 | 10.38 | 4,340,881 | -0.21(-2.00%) |
Jan 02, 2013 | 11.00 | 11.02 | 10.45 | 10.59 | 3,511,817 | -0.41(-3.72%) |
Dec 31, 2012 | 10.94 | 11.06 | 10.72 | 11.00 | 2,164,763 | +0.07(+0.67%) |
Dec 28, 2012 | 10.76 | 11.49 | 10.66 | 10.93 | 7,520,718 | +0.45(+4.32%) |
Dec 27, 2012 | 10.75 | 10.82 | 10.16 | 10.48 | 1,533,261 | -0.10(-0.97%) |
Dec 26, 2012 | 11.00 | 11.00 | 10.54 | 10.58 | 1,793,467 | -0.39(-3.53%) |
Dec 24, 2012 | 10.98 | 11.16 | 10.91 | 10.97 | 542,945 | -0.07(-0.66%) |
Dec 21, 2012 | 10.93 | 11.11 | 10.74 | 11.04 | 3,365,590 | -0.02(-0.20%) |
Dec 20, 2012 | 11.30 | 11.30 | 10.97 | 11.06 | 1,703,188 | -0.16(-1.43%) |
Dec 19, 2012 | 11.64 | 11.65 | 11.08 | 11.22 | 2,042,710 | -0.37(-3.21%) |
Dec 18, 2012 | 11.58 | 11.68 | 11.43 | 11.59 | 1,237,762 | +0.15(+1.28%) |
Dec 17, 2012 | 11.58 | 11.68 | 11.35 | 11.45 | 1,129,390 | -0.08(-0.70%) |
Dec 14, 2012 | 11.61 | 11.75 | 11.32 | 11.53 | 857,823 | -0.09(-0.82%) |
Dec 13, 2012 | 11.66 | 11.77 | 11.40 | 11.62 | 928,954 | +0.01(+0.06%) |
Dec 12, 2012 | 12.34 | 12.61 | 11.54 | 11.62 | 2,103,467 | -0.28(-2.39%) |
Dec 11, 2012 | 11.60 | 11.94 | 11.57 | 11.90 | 2,698,933 | +0.41(+3.56%) |
Dec 10, 2012 | 11.04 | 11.56 | 10.94 | 11.49 | 3,401,030 | +0.75(+7.00%) |
Dec 07, 2012 | 10.92 | 10.96 | 10.60 | 10.74 | 1,748,875 | +0.08(+0.75%) |
Dec 06, 2012 | 10.52 | 10.69 | 10.41 | 10.66 | 893,266 | +0.19(+1.81%) |
Dec 05, 2012 | 10.54 | 10.55 | 10.22 | 10.47 | 1,068,263 | -0.01(-0.14%) |