Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.60 | 10.70 | 10.48 | 10.61 | 257,966 | +0.02(+0.18%) |
Feb 27, 2013 | 10.48 | 10.69 | 10.48 | 10.60 | 278,400 | +0.07(+0.71%) |
Feb 26, 2013 | 10.54 | 10.79 | 10.51 | 10.52 | 657,921 | -0.23(-2.12%) |
Feb 22, 2013 | 10.67 | 10.75 | 10.61 | 10.75 | 341,435 | +0.11(+1.06%) |
Feb 21, 2013 | 10.85 | 10.88 | 10.60 | 10.64 | 414,894 | -0.24(-2.20%) |
Feb 20, 2013 | 10.90 | 11.03 | 10.88 | 10.88 | 345,826 | -0.05(-0.48%) |
Feb 19, 2013 | 10.60 | 10.93 | 10.60 | 10.93 | 500,324 | +0.31(+2.93%) |
Feb 15, 2013 | 10.50 | 10.67 | 10.50 | 10.62 | 377,421 | +0.16(+1.54%) |
Feb 14, 2013 | 10.17 | 10.47 | 10.17 | 10.46 | 643,317 | +0.29(+2.83%) |
Feb 13, 2013 | 10.53 | 10.60 | 10.12 | 10.17 | 757,278 | -0.55(-5.13%) |
Feb 12, 2013 | 10.76 | 10.84 | 10.70 | 10.72 | 478,611 | -0.02(-0.14%) |
Feb 11, 2013 | 10.72 | 10.97 | 10.42 | 10.73 | 748,134 | +0.06(+0.60%) |
Feb 08, 2013 | 12.76 | 12.78 | 10.62 | 10.67 | 1,081,501 | -2.13(-16.62%) |
Feb 07, 2013 | 12.64 | 12.80 | 12.44 | 12.80 | 384,651 | +0.15(+1.15%) |
Feb 06, 2013 | 12.60 | 12.69 | 12.51 | 12.65 | 158,288 | +0.06(+0.45%) |
Feb 04, 2013 | 12.68 | 12.73 | 12.52 | 12.60 | 370,902 | -0.16(-1.26%) |
Feb 01, 2013 | 12.61 | 12.81 | 12.59 | 12.76 | 232,348 | +0.16(+1.31%) |
Jan 31, 2013 | 12.40 | 12.63 | 12.39 | 12.59 | 461,545 | +0.15(+1.23%) |
Jan 30, 2013 | 12.42 | 12.52 | 12.35 | 12.44 | 166,810 | -0.03(-0.21%) |
Jan 29, 2013 | 12.36 | 12.47 | 12.29 | 12.46 | 196,976 | +0.10(+0.85%) |
Jan 28, 2013 | 12.33 | 12.44 | 12.26 | 12.36 | 129,163 | +0.02(+0.12%) |
Jan 25, 2013 | 12.52 | 12.52 | 12.29 | 12.34 | 122,139 | -0.12(-0.96%) |
Jan 24, 2013 | 12.20 | 12.50 | 12.17 | 12.46 | 232,091 | +0.26(+2.12%) |
Jan 23, 2013 | 12.21 | 12.34 | 12.21 | 12.21 | 102,859 | -0.04(-0.37%) |
Jan 22, 2013 | 12.02 | 12.27 | 12.00 | 12.25 | 299,021 | +0.21(+1.74%) |
Jan 18, 2013 | 12.02 | 12.07 | 12.01 | 12.04 | 291,329 | +0.01(+0.06%) |
Jan 17, 2013 | 12.03 | 12.09 | 11.97 | 12.03 | 157,166 | +0.02(+0.16%) |
Jan 16, 2013 | 12.05 | 12.05 | 11.98 | 12.02 | 131,815 | -0.07(-0.59%) |
Jan 15, 2013 | 12.08 | 12.13 | 12.02 | 12.09 | 153,630 | -0.03(-0.28%) |
Jan 14, 2013 | 12.08 | 12.14 | 12.00 | 12.12 | 207,902 | +0.06(+0.47%) |
Jan 11, 2013 | 12.13 | 12.13 | 11.98 | 12.06 | 250,854 | -0.04(-0.31%) |
Jan 10, 2013 | 12.29 | 12.36 | 12.05 | 12.10 | 120,101 | -0.15(-1.19%) |
Jan 09, 2013 | 12.14 | 12.28 | 12.13 | 12.25 | 211,038 | +0.14(+1.14%) |
Jan 08, 2013 | 12.23 | 12.31 | 12.10 | 12.11 | 290,875 | -0.13(-1.07%) |
Jan 07, 2013 | 12.25 | 12.33 | 12.22 | 12.24 | 190,347 | -0.11(-0.88%) |
Jan 04, 2013 | 12.39 | 12.39 | 12.33 | 12.35 | 454,296 | -0.00(-0.03%) |
Jan 03, 2013 | 12.36 | 12.39 | 12.28 | 12.35 | 307,062 | +0.02(+0.15%) |
Jan 02, 2013 | 12.37 | 12.39 | 12.21 | 12.33 | 403,966 | +0.14(+1.17%) |
Dec 31, 2012 | 11.85 | 12.25 | 11.85 | 12.19 | 232,057 | +0.28(+2.36%) |
Dec 28, 2012 | 11.90 | 12.09 | 11.89 | 11.91 | 219,347 | -0.05(-0.41%) |
Dec 27, 2012 | 12.00 | 12.21 | 11.87 | 11.96 | 358,029 | -0.06(-0.50%) |
Dec 26, 2012 | 12.11 | 12.27 | 11.91 | 12.02 | 269,429 | -0.08(-0.68%) |
Dec 24, 2012 | 12.04 | 12.21 | 11.90 | 12.10 | 130,784 | +0.01(+0.06%) |
Dec 21, 2012 | 12.45 | 12.45 | 11.94 | 12.09 | 685,034 | -0.13(-1.04%) |
Dec 20, 2012 | 12.40 | 12.43 | 12.14 | 12.22 | 338,708 | -0.15(-1.21%) |
Dec 19, 2012 | 12.28 | 12.44 | 12.10 | 12.37 | 304,787 | +0.06(+0.52%) |
Dec 18, 2012 | 12.05 | 12.32 | 11.97 | 12.31 | 242,710 | +0.25(+2.08%) |
Dec 17, 2012 | 11.76 | 12.08 | 11.75 | 12.06 | 261,940 | +0.32(+2.71%) |
Dec 14, 2012 | 11.61 | 11.81 | 11.50 | 11.74 | 215,247 | +0.07(+0.58%) |
Dec 13, 2012 | 11.64 | 11.72 | 11.62 | 11.67 | 167,269 | +0.02(+0.16%) |
Dec 12, 2012 | 11.66 | 11.74 | 11.55 | 11.65 | 221,673 | +0.02(+0.13%) |
Dec 11, 2012 | 11.51 | 11.64 | 11.49 | 11.64 | 321,169 | +0.18(+1.54%) |
Dec 10, 2012 | 11.42 | 11.51 | 11.38 | 11.46 | 197,772 | +0.04(+0.36%) |
Dec 07, 2012 | 11.44 | 11.46 | 11.34 | 11.42 | 181,894 | -0.01(-0.06%) |
Dec 06, 2012 | 11.34 | 11.43 | 11.29 | 11.43 | 172,002 | +0.07(+0.63%) |
Dec 05, 2012 | 11.24 | 11.46 | 11.23 | 11.36 | 211,655 | -0.25(-2.13%) |