Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.63 | 10.74 | 10.59 | 10.66 | 78,852 | +0.04(+0.37%) |
Feb 27, 2013 | 10.50 | 10.69 | 10.48 | 10.62 | 184,223 | +0.08(+0.75%) |
Feb 26, 2013 | 10.65 | 10.65 | 10.44 | 10.54 | 98,388 | -0.06(-0.56%) |
Feb 25, 2013 | 10.90 | 10.99 | 10.59 | 10.60 | 79,432 | -0.42(-3.85%) |
Feb 22, 2013 | 11.11 | 11.14 | 10.97 | 11.02 | 197,020 | +0.23(+2.10%) |
Feb 21, 2013 | 10.88 | 10.90 | 10.74 | 10.79 | 186,995 | -0.15(-1.35%) |
Feb 20, 2013 | 11.26 | 11.32 | 10.94 | 10.94 | 188,399 | -0.34(-2.98%) |
Feb 19, 2013 | 11.33 | 11.36 | 11.27 | 11.28 | 135,771 | -0.06(-0.52%) |
Feb 15, 2013 | 11.35 | 11.36 | 11.27 | 11.34 | 133,834 | +0.02(+0.17%) |
Feb 14, 2013 | 11.30 | 11.34 | 11.25 | 11.32 | 77,275 | -0.01(-0.09%) |
Feb 13, 2013 | 11.26 | 11.36 | 11.26 | 11.33 | 62,090 | +0.08(+0.70%) |
Feb 12, 2013 | 11.16 | 11.30 | 11.14 | 11.25 | 91,839 | +0.10(+0.89%) |
Feb 11, 2013 | 11.22 | 11.29 | 11.15 | 11.15 | 250,480 | -0.12(-1.05%) |
Feb 08, 2013 | 11.21 | 11.31 | 11.17 | 11.27 | 138,739 | +0.09(+0.80%) |
Feb 07, 2013 | 11.27 | 11.30 | 11.17 | 11.18 | 328,940 | -0.30(-2.58%) |
Feb 06, 2013 | 11.45 | 11.53 | 11.43 | 11.48 | 203,889 | +0.07(+0.61%) |
Feb 04, 2013 | 11.65 | 11.69 | 11.39 | 11.41 | 243,696 | -0.56(-4.70%) |
Feb 01, 2013 | 11.92 | 12.02 | 11.90 | 11.97 | 110,734 | +0.12(+1.00%) |
Jan 31, 2013 | 11.96 | 11.96 | 11.84 | 11.85 | 150,225 | -0.13(-1.07%) |
Jan 30, 2013 | 11.98 | 12.01 | 11.94 | 11.98 | 75,755 | +0.09(+0.75%) |
Jan 29, 2013 | 11.90 | 11.95 | 11.78 | 11.89 | 275,009 | -0.04(-0.33%) |
Jan 28, 2013 | 11.96 | 11.96 | 11.86 | 11.93 | 165,775 | -0.12(-0.98%) |
Jan 25, 2013 | 12.21 | 12.23 | 11.94 | 12.05 | 235,393 | -0.38(-3.02%) |
Jan 24, 2013 | 12.46 | 12.61 | 12.42 | 12.42 | 80,275 | -0.17(-1.33%) |
Jan 23, 2013 | 12.70 | 12.70 | 12.58 | 12.59 | 69,008 | -0.14(-1.09%) |
Jan 22, 2013 | 12.74 | 12.75 | 12.66 | 12.73 | 77,490 | +0.12(+0.94%) |
Jan 18, 2013 | 12.63 | 12.66 | 12.53 | 12.61 | 80,777 | +0.10(+0.79%) |
Jan 17, 2013 | 12.63 | 12.67 | 12.40 | 12.51 | 171,995 | -0.22(-1.71%) |
Jan 16, 2013 | 12.67 | 12.78 | 12.66 | 12.73 | 82,386 | +0.08(+0.62%) |
Jan 15, 2013 | 12.67 | 12.71 | 12.62 | 12.65 | 92,204 | -0.08(-0.62%) |
Jan 14, 2013 | 12.70 | 12.80 | 12.63 | 12.73 | 97,033 | +0.07(+0.55%) |
Jan 11, 2013 | 12.75 | 12.83 | 12.55 | 12.66 | 194,013 | -0.45(-3.46%) |
Jan 10, 2013 | 12.95 | 13.13 | 12.85 | 13.12 | 256,510 | +0.81(+6.58%) |
Jan 09, 2013 | 12.25 | 12.31 | 12.22 | 12.31 | 78,250 | +0.19(+1.55%) |
Jan 08, 2013 | 12.10 | 12.16 | 11.99 | 12.12 | 111,495 | -0.13(-1.05%) |
Jan 07, 2013 | 12.27 | 12.30 | 12.19 | 12.25 | 57,336 | -0.09(-0.72%) |
Jan 04, 2013 | 12.18 | 12.34 | 12.16 | 12.34 | 79,505 | +0.33(+2.71%) |
Jan 03, 2013 | 11.98 | 12.12 | 11.93 | 12.01 | 153,712 | -0.27(-2.17%) |
Jan 02, 2013 | 12.18 | 12.28 | 11.76 | 12.28 | 239,872 | +0.51(+4.37%) |
Dec 31, 2012 | 11.32 | 11.76 | 11.32 | 11.76 | 166,117 | +0.37(+3.21%) |
Dec 28, 2012 | 11.27 | 11.45 | 11.27 | 11.40 | 106,739 | +0.06(+0.52%) |
Dec 27, 2012 | 11.34 | 11.36 | 11.19 | 11.34 | 103,053 | +0.04(+0.35%) |
Dec 26, 2012 | 11.16 | 11.47 | 11.16 | 11.30 | 188,326 | +0.14(+1.24%) |
Dec 24, 2012 | 11.23 | 11.26 | 11.13 | 11.16 | 81,894 | -0.10(-0.88%) |
Dec 21, 2012 | 11.07 | 11.26 | 11.05 | 11.26 | 401,440 | +0.08(+0.71%) |
Dec 20, 2012 | 11.19 | 11.26 | 11.11 | 11.18 | 263,995 | -0.21(-1.82%) |
Dec 19, 2012 | 11.40 | 11.47 | 11.34 | 11.39 | 159,292 | -0.14(-1.20%) |
Dec 18, 2012 | 11.26 | 11.55 | 11.26 | 11.53 | 215,075 | +0.14(+1.21%) |
Dec 17, 2012 | 11.29 | 11.40 | 11.24 | 11.39 | 107,725 | -0.07(-0.60%) |
Dec 14, 2012 | 11.40 | 11.55 | 11.35 | 11.46 | 291,564 | +0.46(+4.22%) |
Dec 13, 2012 | 11.06 | 11.09 | 10.93 | 10.99 | 108,846 | -0.18(-1.59%) |
Dec 12, 2012 | 11.08 | 11.30 | 11.06 | 11.17 | 161,751 | +0.05(+0.44%) |
Dec 11, 2012 | 11.00 | 11.14 | 11.00 | 11.12 | 103,941 | +0.00(+0.00%) |
Dec 10, 2012 | 10.96 | 11.14 | 10.96 | 11.12 | 108,077 | +0.18(+1.62%) |
Dec 07, 2012 | 10.81 | 10.95 | 10.80 | 10.94 | 113,250 | +0.26(+2.40%) |
Dec 06, 2012 | 10.63 | 10.69 | 10.56 | 10.69 | 137,617 | -0.16(-1.46%) |
Dec 05, 2012 | 10.71 | 10.94 | 10.71 | 10.84 | 151,105 | +0.34(+3.20%) |