Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 12.91 | 12.98 | 12.69 | 12.74 | 687,910 | -0.09(-0.66%) |
Feb 27, 2013 | 12.60 | 12.85 | 12.60 | 12.83 | 296,124 | +0.19(+1.53%) |
Feb 26, 2013 | 12.49 | 12.71 | 12.35 | 12.63 | 619,776 | -0.29(-2.21%) |
Feb 22, 2013 | 12.96 | 12.98 | 12.77 | 12.92 | 298,651 | +0.07(+0.54%) |
Feb 21, 2013 | 12.79 | 12.93 | 12.71 | 12.85 | 420,419 | +0.06(+0.48%) |
Feb 20, 2013 | 13.37 | 13.46 | 12.76 | 12.79 | 607,642 | -0.59(-4.39%) |
Feb 19, 2013 | 13.43 | 13.51 | 13.26 | 13.37 | 670,740 | -0.08(-0.57%) |
Feb 15, 2013 | 13.48 | 13.61 | 13.23 | 13.45 | 595,172 | -0.05(-0.34%) |
Feb 14, 2013 | 13.46 | 13.61 | 13.40 | 13.50 | 518,889 | +0.02(+0.11%) |
Feb 13, 2013 | 13.44 | 13.54 | 13.21 | 13.48 | 517,667 | +0.01(+0.06%) |
Feb 12, 2013 | 13.38 | 13.61 | 13.32 | 13.47 | 523,879 | -0.01(-0.06%) |
Feb 11, 2013 | 13.41 | 13.52 | 13.33 | 13.48 | 409,288 | +0.09(+0.69%) |
Feb 08, 2013 | 13.28 | 13.46 | 13.23 | 13.39 | 419,905 | +0.16(+1.23%) |
Feb 07, 2013 | 13.16 | 13.27 | 13.09 | 13.23 | 599,357 | +0.09(+0.65%) |
Feb 06, 2013 | 12.88 | 13.22 | 12.82 | 13.14 | 522,591 | +0.14(+1.07%) |
Feb 04, 2013 | 13.00 | 13.13 | 12.86 | 13.00 | 509,685 | -0.13(-1.00%) |
Feb 01, 2013 | 12.91 | 13.16 | 12.79 | 13.13 | 818,245 | +0.32(+2.53%) |
Jan 31, 2013 | 12.79 | 12.93 | 12.71 | 12.81 | 439,375 | -0.02(-0.12%) |
Jan 30, 2013 | 12.82 | 13.00 | 12.70 | 12.83 | 684,467 | -0.05(-0.36%) |
Jan 29, 2013 | 12.77 | 12.97 | 12.77 | 12.87 | 475,458 | +0.07(+0.54%) |
Jan 28, 2013 | 12.83 | 12.87 | 12.69 | 12.80 | 484,089 | -0.05(-0.42%) |
Jan 25, 2013 | 12.63 | 12.86 | 12.55 | 12.86 | 676,575 | +0.25(+2.02%) |
Jan 24, 2013 | 12.56 | 12.78 | 12.50 | 12.60 | 532,854 | +0.00(+0.00%) |
Jan 23, 2013 | 12.62 | 12.68 | 12.53 | 12.60 | 501,461 | -0.02(-0.12%) |
Jan 22, 2013 | 12.44 | 12.62 | 12.35 | 12.62 | 1,130,310 | +0.18(+1.43%) |
Jan 18, 2013 | 12.63 | 12.63 | 12.15 | 12.44 | 681,126 | -0.16(-1.29%) |
Jan 17, 2013 | 12.60 | 12.74 | 12.53 | 12.60 | 696,684 | +0.05(+0.37%) |
Jan 16, 2013 | 12.55 | 12.72 | 12.38 | 12.55 | 471,185 | -0.03(-0.25%) |
Jan 15, 2013 | 12.48 | 12.62 | 12.47 | 12.59 | 471,562 | +0.02(+0.18%) |
Jan 14, 2013 | 12.69 | 12.81 | 12.54 | 12.56 | 356,579 | -0.15(-1.21%) |
Jan 11, 2013 | 12.93 | 12.95 | 12.57 | 12.72 | 533,586 | -0.22(-1.67%) |
Jan 10, 2013 | 12.84 | 12.95 | 12.77 | 12.93 | 301,370 | +0.09(+0.72%) |
Jan 09, 2013 | 12.93 | 12.99 | 12.63 | 12.84 | 524,707 | -0.05(-0.36%) |
Jan 08, 2013 | 12.82 | 12.98 | 12.67 | 12.89 | 699,522 | -0.08(-0.60%) |
Jan 07, 2013 | 12.82 | 13.09 | 12.68 | 12.96 | 433,309 | -0.08(-0.59%) |
Jan 04, 2013 | 12.73 | 13.06 | 12.69 | 13.04 | 607,170 | +0.39(+3.05%) |
Jan 03, 2013 | 12.45 | 12.97 | 12.37 | 12.66 | 663,319 | +0.19(+1.49%) |
Jan 02, 2013 | 12.16 | 12.47 | 12.13 | 12.47 | 817,296 | +0.42(+3.53%) |
Dec 31, 2012 | 11.94 | 12.21 | 11.85 | 12.04 | 966,612 | +0.12(+0.97%) |
Dec 28, 2012 | 12.04 | 12.13 | 11.81 | 11.93 | 805,692 | -0.22(-1.78%) |
Dec 27, 2012 | 12.10 | 12.21 | 11.95 | 12.15 | 573,559 | +0.05(+0.38%) |
Dec 26, 2012 | 12.05 | 12.26 | 12.04 | 12.10 | 345,273 | +0.05(+0.45%) |
Dec 24, 2012 | 12.22 | 12.36 | 11.99 | 12.04 | 268,881 | -0.12(-0.95%) |
Dec 21, 2012 | 12.08 | 12.33 | 12.01 | 12.16 | 2,613,557 | -0.18(-1.44%) |
Dec 20, 2012 | 12.15 | 12.44 | 11.96 | 12.34 | 960,743 | +0.15(+1.20%) |
Dec 19, 2012 | 12.36 | 12.40 | 12.03 | 12.19 | 1,346,860 | -0.07(-0.57%) |
Dec 18, 2012 | 11.93 | 12.26 | 11.88 | 12.26 | 980,003 | +0.36(+3.05%) |
Dec 17, 2012 | 11.98 | 12.08 | 11.81 | 11.90 | 714,556 | -0.06(-0.52%) |
Dec 14, 2012 | 12.01 | 12.29 | 11.92 | 11.96 | 903,654 | -0.22(-1.84%) |
Dec 13, 2012 | 11.66 | 12.19 | 11.43 | 12.18 | 2,303,340 | +0.51(+4.37%) |
Dec 12, 2012 | 11.67 | 11.92 | 11.37 | 11.67 | 1,977,881 | +0.06(+0.53%) |
Dec 11, 2012 | 11.18 | 11.63 | 11.02 | 11.61 | 4,421,281 | -0.66(-5.41%) |
Dec 10, 2012 | 12.38 | 12.40 | 12.21 | 12.28 | 544,469 | -0.07(-0.56%) |
Dec 07, 2012 | 12.31 | 12.38 | 12.11 | 12.35 | 914,920 | +0.02(+0.12%) |
Dec 06, 2012 | 12.07 | 12.40 | 11.95 | 12.33 | 623,889 | +0.27(+2.24%) |
Dec 05, 2012 | 12.01 | 12.34 | 11.93 | 12.06 | 1,025,990 | +0.06(+0.52%) |