Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.42 | 11.55 | 11.41 | 11.49 | 115,229 | +0.02(+0.13%) |
Feb 27, 2013 | 11.31 | 11.48 | 11.31 | 11.47 | 103,504 | +0.15(+1.34%) |
Feb 26, 2013 | 11.31 | 11.34 | 11.25 | 11.32 | 109,411 | +0.01(+0.10%) |
Feb 25, 2013 | 11.46 | 11.51 | 11.31 | 11.31 | 72,391 | -0.13(-1.16%) |
Feb 22, 2013 | 11.27 | 11.46 | 11.27 | 11.44 | 149,097 | +0.06(+0.53%) |
Feb 21, 2013 | 11.45 | 11.45 | 11.35 | 11.38 | 92,956 | -0.08(-0.66%) |
Feb 20, 2013 | 11.46 | 11.53 | 11.42 | 11.46 | 143,053 | -0.06(-0.49%) |
Feb 19, 2013 | 11.44 | 11.52 | 11.44 | 11.51 | 33,275 | +0.02(+0.17%) |
Feb 15, 2013 | 11.50 | 11.53 | 11.48 | 11.50 | 72,106 | -0.00(-0.03%) |
Feb 14, 2013 | 11.48 | 11.50 | 11.47 | 11.50 | 49,670 | +0.00(+0.00%) |
Feb 13, 2013 | 11.55 | 11.56 | 11.46 | 11.50 | 129,141 | -0.03(-0.30%) |
Feb 12, 2013 | 11.51 | 11.54 | 11.50 | 11.53 | 35,365 | +0.02(+0.20%) |
Feb 11, 2013 | 11.49 | 11.56 | 11.47 | 11.51 | 65,677 | +0.00(+0.00%) |
Feb 08, 2013 | 11.45 | 11.51 | 11.45 | 11.51 | 103,926 | +0.05(+0.46%) |
Feb 07, 2013 | 11.44 | 11.46 | 11.37 | 11.46 | 107,071 | +0.02(+0.20%) |
Feb 06, 2013 | 11.40 | 11.44 | 11.38 | 11.43 | 80,617 | +0.14(+1.21%) |
Feb 04, 2013 | 11.35 | 11.36 | 11.29 | 11.30 | 93,699 | -0.10(-0.90%) |
Feb 01, 2013 | 11.34 | 11.41 | 11.31 | 11.40 | 105,104 | +0.17(+1.49%) |
Jan 31, 2013 | 11.23 | 11.28 | 11.23 | 11.23 | 50,136 | -0.01(-0.07%) |
Jan 30, 2013 | 11.31 | 11.32 | 11.24 | 11.24 | 55,969 | -0.06(-0.57%) |
Jan 29, 2013 | 11.27 | 11.31 | 11.27 | 11.31 | 131,566 | +0.02(+0.17%) |
Jan 28, 2013 | 11.29 | 11.32 | 11.26 | 11.29 | 62,385 | -0.02(-0.13%) |
Jan 25, 2013 | 11.19 | 11.30 | 11.19 | 11.30 | 52,643 | +0.08(+0.71%) |
Jan 24, 2013 | 11.21 | 11.30 | 11.20 | 11.22 | 53,278 | -0.03(-0.24%) |
Jan 23, 2013 | 11.23 | 11.25 | 11.19 | 11.25 | 43,299 | +0.06(+0.51%) |
Jan 22, 2013 | 11.11 | 11.19 | 11.11 | 11.19 | 84,816 | +0.03(+0.27%) |
Jan 18, 2013 | 11.09 | 11.16 | 11.09 | 11.16 | 85,517 | +0.02(+0.14%) |
Jan 17, 2013 | 11.04 | 11.15 | 11.04 | 11.15 | 108,199 | +0.11(+1.00%) |
Jan 16, 2013 | 10.95 | 11.06 | 10.95 | 11.04 | 96,206 | +0.07(+0.62%) |
Jan 15, 2013 | 10.93 | 10.98 | 10.91 | 10.97 | 278,992 | -0.04(-0.34%) |
Jan 14, 2013 | 11.00 | 11.03 | 10.97 | 11.01 | 33,799 | +0.02(+0.19%) |
Jan 11, 2013 | 11.09 | 11.09 | 10.96 | 10.98 | 146,498 | -0.05(-0.47%) |
Jan 10, 2013 | 11.02 | 11.05 | 10.97 | 11.04 | 52,880 | +0.08(+0.69%) |
Jan 09, 2013 | 10.96 | 11.01 | 10.93 | 10.96 | 88,699 | +0.00(+0.03%) |
Jan 08, 2013 | 10.95 | 10.97 | 10.91 | 10.96 | 125,978 | -0.05(-0.41%) |
Jan 07, 2013 | 10.91 | 11.00 | 10.91 | 11.00 | 115,294 | +0.03(+0.31%) |
Jan 04, 2013 | 10.91 | 10.97 | 10.90 | 10.97 | 70,846 | +0.13(+1.23%) |
Jan 03, 2013 | 10.77 | 10.91 | 10.76 | 10.84 | 138,237 | +0.00(+0.04%) |
Jan 02, 2013 | 10.81 | 10.84 | 10.56 | 10.83 | 102,679 | +0.28(+2.61%) |
Dec 31, 2012 | 10.36 | 10.56 | 10.36 | 10.56 | 120,761 | +0.15(+1.47%) |
Dec 28, 2012 | 10.41 | 10.50 | 10.40 | 10.40 | 104,651 | -0.08(-0.78%) |
Dec 27, 2012 | 10.47 | 10.51 | 10.37 | 10.48 | 171,038 | +0.01(+0.06%) |
Dec 26, 2012 | 10.48 | 10.52 | 10.43 | 10.48 | 203,838 | +0.00(+0.04%) |
Dec 24, 2012 | 10.59 | 10.59 | 10.47 | 10.47 | 72,607 | -0.12(-1.15%) |
Dec 21, 2012 | 10.56 | 10.61 | 10.50 | 10.60 | 114,541 | -0.14(-1.27%) |
Dec 20, 2012 | 10.71 | 10.74 | 10.66 | 10.73 | 112,205 | +0.12(+1.11%) |
Dec 19, 2012 | 10.67 | 10.67 | 10.62 | 10.62 | 84,850 | +0.03(+0.32%) |
Dec 18, 2012 | 10.57 | 10.63 | 10.56 | 10.58 | 107,794 | +0.09(+0.81%) |
Dec 17, 2012 | 10.56 | 10.56 | 10.47 | 10.50 | 112,948 | -0.06(-0.56%) |
Dec 14, 2012 | 10.57 | 10.60 | 10.55 | 10.56 | 106,400 | -0.02(-0.21%) |
Dec 13, 2012 | 10.61 | 10.64 | 10.56 | 10.58 | 186,161 | -0.02(-0.18%) |
Dec 12, 2012 | 10.57 | 10.64 | 10.57 | 10.60 | 120,171 | +0.02(+0.21%) |
Dec 11, 2012 | 10.51 | 10.60 | 10.51 | 10.57 | 279,668 | +0.06(+0.56%) |
Dec 10, 2012 | 10.44 | 10.54 | 10.44 | 10.51 | 274,159 | +0.07(+0.68%) |
Dec 07, 2012 | 10.46 | 10.46 | 10.44 | 10.44 | 127,462 | +0.05(+0.46%) |
Dec 06, 2012 | 10.36 | 10.40 | 10.34 | 10.40 | 66,388 | +0.03(+0.29%) |
Dec 05, 2012 | 10.37 | 10.43 | 10.34 | 10.37 | 184,064 | +0.00(+0.00%) |