Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.43 | 11.54 | 11.26 | 11.30 | 85,691 | -0.13(-1.11%) |
Feb 27, 2013 | 11.27 | 11.62 | 11.27 | 11.43 | 75,509 | +0.17(+1.53%) |
Feb 26, 2013 | 11.18 | 11.46 | 11.04 | 11.25 | 40,675 | +0.15(+1.39%) |
Feb 25, 2013 | 11.63 | 11.63 | 11.07 | 11.10 | 108,882 | -0.46(-3.99%) |
Feb 22, 2013 | 11.48 | 11.58 | 11.31 | 11.56 | 66,071 | +0.20(+1.75%) |
Feb 21, 2013 | 11.22 | 11.43 | 11.19 | 11.36 | 53,363 | +0.14(+1.21%) |
Feb 20, 2013 | 11.66 | 11.70 | 11.23 | 11.23 | 118,100 | -0.39(-3.35%) |
Feb 19, 2013 | 11.32 | 11.63 | 11.32 | 11.62 | 171,955 | +0.34(+3.05%) |
Feb 15, 2013 | 11.09 | 11.45 | 11.04 | 11.27 | 91,355 | +0.23(+2.05%) |
Feb 14, 2013 | 10.97 | 11.12 | 10.96 | 11.05 | 64,851 | +0.03(+0.25%) |
Feb 13, 2013 | 11.05 | 11.15 | 10.90 | 11.02 | 95,684 | +0.03(+0.25%) |
Feb 12, 2013 | 10.90 | 11.09 | 10.89 | 10.99 | 73,813 | +0.14(+1.25%) |
Feb 11, 2013 | 10.92 | 10.93 | 10.77 | 10.86 | 65,427 | -0.04(-0.33%) |
Feb 08, 2013 | 10.87 | 10.96 | 10.80 | 10.89 | 36,886 | +0.07(+0.67%) |
Feb 07, 2013 | 10.79 | 10.91 | 10.63 | 10.82 | 113,527 | +0.05(+0.42%) |
Feb 06, 2013 | 11.00 | 11.01 | 10.71 | 10.77 | 124,699 | -0.17(-1.57%) |
Feb 04, 2013 | 11.25 | 11.25 | 10.77 | 10.95 | 179,452 | -0.83(-7.07%) |
Feb 01, 2013 | 11.78 | 11.82 | 11.73 | 11.78 | 127,759 | +0.09(+0.78%) |
Jan 31, 2013 | 11.44 | 11.71 | 11.42 | 11.69 | 88,175 | +0.24(+2.14%) |
Jan 30, 2013 | 11.77 | 11.77 | 11.38 | 11.44 | 74,304 | -0.31(-2.62%) |
Jan 29, 2013 | 11.70 | 11.90 | 11.63 | 11.75 | 94,767 | +0.05(+0.39%) |
Jan 28, 2013 | 11.62 | 11.79 | 11.47 | 11.71 | 124,927 | +0.11(+0.94%) |
Jan 25, 2013 | 11.62 | 11.62 | 11.44 | 11.60 | 85,277 | +0.08(+0.71%) |
Jan 24, 2013 | 11.68 | 11.74 | 11.49 | 11.52 | 185,601 | -0.13(-1.09%) |
Jan 23, 2013 | 11.64 | 11.65 | 11.53 | 11.64 | 107,101 | +0.03(+0.23%) |
Jan 22, 2013 | 11.32 | 11.64 | 11.27 | 11.62 | 144,970 | +0.27(+2.39%) |
Jan 18, 2013 | 11.33 | 11.40 | 11.30 | 11.35 | 97,006 | +0.04(+0.32%) |
Jan 17, 2013 | 11.36 | 11.43 | 11.25 | 11.31 | 121,878 | +0.05(+0.48%) |
Jan 16, 2013 | 11.40 | 11.40 | 11.20 | 11.25 | 74,554 | -0.18(-1.58%) |
Jan 15, 2013 | 11.34 | 11.52 | 11.30 | 11.44 | 101,567 | -0.02(-0.16%) |
Jan 14, 2013 | 11.35 | 11.63 | 11.34 | 11.45 | 286,884 | +0.05(+0.48%) |
Jan 11, 2013 | 11.48 | 11.48 | 11.23 | 11.40 | 280,261 | -0.08(-0.71%) |
Jan 10, 2013 | 11.50 | 11.54 | 11.39 | 11.48 | 87,099 | +0.07(+0.64%) |
Jan 09, 2013 | 11.43 | 11.48 | 11.35 | 11.41 | 90,081 | +0.05(+0.48%) |
Jan 08, 2013 | 11.44 | 11.56 | 11.28 | 11.35 | 35,860 | -0.11(-0.95%) |
Jan 07, 2013 | 11.49 | 11.50 | 11.40 | 11.46 | 43,734 | -0.11(-0.94%) |
Jan 04, 2013 | 11.46 | 11.73 | 11.40 | 11.57 | 113,281 | +0.21(+1.83%) |
Jan 03, 2013 | 11.32 | 11.43 | 11.25 | 11.36 | 81,079 | +0.09(+0.80%) |
Jan 02, 2013 | 11.29 | 11.35 | 11.08 | 11.27 | 290,548 | +0.26(+2.39%) |
Dec 31, 2012 | 10.66 | 11.06 | 10.53 | 11.01 | 113,247 | +0.40(+3.75%) |
Dec 28, 2012 | 10.62 | 10.84 | 10.58 | 10.61 | 88,356 | -0.08(-0.76%) |
Dec 27, 2012 | 10.83 | 10.84 | 10.48 | 10.69 | 81,278 | -0.10(-0.92%) |
Dec 26, 2012 | 10.74 | 10.90 | 10.60 | 10.79 | 112,408 | +0.10(+0.93%) |
Dec 24, 2012 | 10.63 | 10.73 | 10.38 | 10.69 | 75,659 | +0.05(+0.51%) |
Dec 21, 2012 | 10.48 | 10.69 | 10.42 | 10.64 | 374,751 | +0.01(+0.08%) |
Dec 20, 2012 | 10.66 | 10.68 | 10.56 | 10.63 | 97,598 | -0.03(-0.25%) |
Dec 19, 2012 | 10.74 | 10.77 | 10.58 | 10.66 | 93,976 | -0.08(-0.76%) |
Dec 18, 2012 | 10.71 | 10.75 | 10.60 | 10.74 | 163,737 | +0.04(+0.34%) |
Dec 17, 2012 | 10.33 | 10.72 | 10.25 | 10.70 | 323,046 | +0.43(+4.14%) |
Dec 14, 2012 | 10.26 | 10.39 | 10.14 | 10.28 | 63,085 | -0.05(-0.44%) |
Dec 13, 2012 | 10.39 | 10.41 | 10.21 | 10.32 | 50,182 | -0.04(-0.35%) |
Dec 12, 2012 | 10.37 | 10.60 | 10.26 | 10.36 | 202,912 | +0.00(+0.00%) |
Dec 11, 2012 | 10.02 | 10.39 | 9.978 | 10.36 | 124,541 | +0.45(+4.57%) |
Dec 10, 2012 | 9.788 | 9.942 | 9.724 | 9.905 | 50,670 | +0.18(+1.86%) |
Dec 07, 2012 | 10.02 | 10.02 | 9.670 | 9.724 | 72,170 | -0.38(-3.76%) |
Dec 06, 2012 | 10.10 | 10.13 | 9.919 | 10.10 | 86,927 | +0.02(+0.18%) |
Dec 05, 2012 | 10.13 | 10.15 | 10.01 | 10.09 | 55,575 | -0.02(-0.18%) |