Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.33 | 11.60 | 11.25 | 11.33 | 155,145 | +0.05(+0.48%) |
Feb 27, 2013 | 11.00 | 11.31 | 11.00 | 11.28 | 165,736 | +0.28(+2.56%) |
Feb 26, 2013 | 11.35 | 11.36 | 10.85 | 11.00 | 316,134 | -0.75(-6.42%) |
Feb 22, 2013 | 11.90 | 11.90 | 11.38 | 11.75 | 494,655 | -0.13(-1.07%) |
Feb 21, 2013 | 12.20 | 12.20 | 11.60 | 11.88 | 618,268 | -0.36(-2.97%) |
Feb 20, 2013 | 11.63 | 13.50 | 10.87 | 12.24 | 1,387,371 | +0.52(+4.42%) |
Feb 19, 2013 | 11.68 | 11.90 | 11.64 | 11.72 | 602,839 | -0.21(-1.75%) |
Feb 15, 2013 | 12.02 | 12.33 | 11.90 | 11.93 | 128,211 | -0.21(-1.72%) |
Feb 14, 2013 | 11.96 | 12.18 | 11.88 | 12.14 | 102,219 | +0.15(+1.29%) |
Feb 13, 2013 | 11.81 | 12.10 | 11.81 | 11.99 | 76,477 | +0.17(+1.46%) |
Feb 12, 2013 | 11.85 | 11.95 | 11.76 | 11.81 | 79,175 | -0.06(-0.54%) |
Feb 11, 2013 | 11.75 | 11.88 | 11.68 | 11.88 | 96,114 | +0.10(+0.85%) |
Feb 08, 2013 | 11.90 | 11.97 | 11.69 | 11.78 | 294,065 | -0.15(-1.22%) |
Feb 07, 2013 | 11.88 | 11.97 | 11.88 | 11.92 | 268,930 | +0.02(+0.15%) |
Feb 06, 2013 | 11.80 | 11.90 | 11.63 | 11.90 | 263,030 | +0.11(+0.92%) |
Feb 04, 2013 | 11.79 | 11.90 | 11.66 | 11.80 | 390,427 | -0.06(-0.54%) |
Feb 01, 2013 | 11.94 | 12.07 | 11.81 | 11.86 | 203,849 | -0.12(-0.99%) |
Jan 31, 2013 | 12.13 | 12.27 | 11.84 | 11.98 | 315,398 | -0.25(-2.01%) |
Jan 30, 2013 | 12.10 | 12.47 | 11.67 | 12.22 | 338,091 | +0.21(+1.74%) |
Jan 29, 2013 | 11.91 | 12.12 | 11.85 | 12.01 | 77,373 | +0.13(+1.07%) |
Jan 28, 2013 | 11.91 | 11.98 | 11.69 | 11.89 | 83,998 | +0.02(+0.15%) |
Jan 25, 2013 | 11.68 | 11.96 | 11.50 | 11.87 | 390,033 | +0.24(+2.03%) |
Jan 24, 2013 | 11.83 | 12.00 | 11.56 | 11.63 | 231,242 | -0.20(-1.69%) |
Jan 23, 2013 | 11.92 | 12.01 | 11.76 | 11.83 | 271,220 | -0.06(-0.54%) |
Jan 22, 2013 | 11.59 | 12.00 | 11.51 | 11.90 | 270,291 | +0.28(+2.43%) |
Jan 18, 2013 | 11.59 | 11.91 | 11.50 | 11.61 | 192,460 | +0.12(+1.03%) |
Jan 17, 2013 | 11.58 | 11.74 | 11.47 | 11.50 | 50,699 | -0.04(-0.31%) |
Jan 16, 2013 | 11.27 | 11.57 | 11.27 | 11.53 | 341,459 | +0.19(+1.68%) |
Jan 15, 2013 | 11.06 | 11.38 | 11.01 | 11.34 | 530,356 | +0.23(+2.04%) |
Jan 14, 2013 | 11.40 | 11.61 | 10.88 | 11.11 | 706,646 | -0.26(-2.32%) |
Jan 11, 2013 | 11.63 | 11.88 | 11.34 | 11.38 | 298,189 | -0.27(-2.34%) |
Jan 10, 2013 | 12.16 | 12.16 | 11.57 | 11.65 | 713,061 | -0.39(-3.25%) |
Jan 09, 2013 | 11.50 | 12.13 | 11.36 | 12.04 | 634,712 | +0.57(+4.99%) |
Jan 08, 2013 | 11.31 | 11.57 | 11.18 | 11.47 | 426,718 | +0.24(+2.10%) |
Jan 07, 2013 | 11.13 | 11.24 | 10.81 | 11.23 | 554,792 | +0.09(+0.82%) |
Jan 04, 2013 | 10.97 | 11.27 | 10.86 | 11.14 | 852,844 | +0.19(+1.74%) |
Jan 03, 2013 | 11.08 | 11.39 | 10.91 | 10.95 | 547,003 | -0.22(-1.95%) |
Jan 02, 2013 | 11.18 | 11.21 | 10.91 | 11.17 | 206,649 | +0.36(+3.36%) |
Dec 31, 2012 | 10.66 | 10.99 | 10.58 | 10.81 | 113,275 | +0.16(+1.54%) |
Dec 28, 2012 | 10.75 | 11.09 | 10.57 | 10.64 | 389,415 | -0.16(-1.51%) |
Dec 27, 2012 | 10.36 | 10.81 | 10.19 | 10.81 | 559,203 | +0.53(+5.13%) |
Dec 26, 2012 | 9.851 | 10.35 | 9.815 | 10.28 | 437,102 | +0.39(+3.95%) |
Dec 24, 2012 | 9.815 | 9.887 | 9.751 | 9.887 | 49,468 | -0.02(-0.18%) |
Dec 21, 2012 | 9.887 | 9.969 | 9.715 | 9.906 | 405,529 | +0.05(+0.46%) |
Dec 20, 2012 | 9.906 | 9.906 | 9.724 | 9.860 | 176,823 | -0.01(-0.09%) |
Dec 19, 2012 | 9.842 | 9.906 | 9.765 | 9.869 | 298,140 | +0.05(+0.56%) |
Dec 18, 2012 | 9.715 | 9.815 | 9.633 | 9.815 | 445,840 | +0.14(+1.41%) |
Dec 17, 2012 | 9.542 | 9.706 | 9.460 | 9.678 | 160,336 | +0.15(+1.62%) |
Dec 14, 2012 | 9.424 | 9.615 | 9.254 | 9.524 | 235,252 | +0.08(+0.87%) |
Dec 13, 2012 | 9.451 | 9.529 | 9.251 | 9.442 | 367,988 | +0.02(+0.19%) |
Dec 12, 2012 | 9.342 | 9.533 | 9.215 | 9.424 | 288,499 | +0.16(+1.77%) |
Dec 11, 2012 | 9.288 | 9.478 | 8.979 | 9.260 | 333,891 | +0.03(+0.30%) |
Dec 10, 2012 | 9.388 | 9.542 | 9.206 | 9.233 | 687,524 | -0.16(-1.74%) |
Dec 07, 2012 | 9.397 | 9.497 | 9.333 | 9.397 | 73,509 | +0.07(+0.78%) |
Dec 06, 2012 | 9.215 | 9.542 | 9.124 | 9.324 | 407,893 | -0.09(-0.97%) |
Dec 05, 2012 | 9.587 | 9.778 | 9.260 | 9.415 | 633,345 | -0.16(-1.71%) |