Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 12.93 | 12.97 | 12.68 | 12.81 | 114,906 | -0.02(-0.15%) |
Feb 27, 2013 | 12.76 | 12.94 | 12.73 | 12.83 | 107,450 | +0.04(+0.34%) |
Feb 26, 2013 | 12.86 | 13.06 | 12.61 | 12.79 | 106,110 | -0.45(-3.39%) |
Feb 22, 2013 | 13.04 | 13.29 | 12.84 | 13.24 | 100,971 | +0.29(+2.27%) |
Feb 21, 2013 | 13.23 | 13.23 | 12.84 | 12.94 | 168,622 | -0.42(-3.13%) |
Feb 20, 2013 | 13.31 | 13.66 | 13.31 | 13.36 | 106,027 | -0.01(-0.09%) |
Feb 19, 2013 | 13.67 | 13.67 | 13.28 | 13.37 | 283,177 | -0.30(-2.19%) |
Feb 15, 2013 | 13.89 | 13.89 | 13.64 | 13.67 | 202,385 | -0.09(-0.68%) |
Feb 14, 2013 | 12.91 | 13.85 | 12.70 | 13.77 | 333,207 | +0.82(+6.36%) |
Feb 13, 2013 | 12.84 | 12.99 | 12.72 | 12.94 | 128,514 | +0.13(+1.02%) |
Feb 12, 2013 | 12.70 | 12.96 | 12.68 | 12.81 | 91,867 | +0.04(+0.29%) |
Feb 11, 2013 | 13.01 | 13.08 | 12.72 | 12.78 | 79,762 | -0.15(-1.16%) |
Feb 08, 2013 | 12.69 | 13.09 | 12.60 | 12.93 | 127,218 | +0.26(+2.07%) |
Feb 07, 2013 | 13.03 | 13.08 | 12.61 | 12.66 | 173,010 | -0.33(-2.54%) |
Feb 06, 2013 | 12.51 | 13.01 | 12.51 | 12.99 | 193,082 | +0.52(+4.15%) |
Feb 04, 2013 | 12.52 | 12.68 | 12.43 | 12.48 | 144,428 | -0.16(-1.23%) |
Feb 01, 2013 | 12.61 | 12.72 | 12.35 | 12.63 | 172,566 | +0.09(+0.75%) |
Jan 31, 2013 | 12.49 | 12.69 | 12.45 | 12.54 | 291,632 | +0.07(+0.60%) |
Jan 30, 2013 | 12.58 | 12.58 | 12.30 | 12.46 | 198,876 | -0.12(-0.99%) |
Jan 29, 2013 | 12.43 | 12.61 | 12.35 | 12.59 | 337,003 | +0.17(+1.41%) |
Jan 28, 2013 | 12.50 | 12.68 | 12.41 | 12.41 | 245,246 | +0.03(+0.25%) |
Jan 25, 2013 | 12.25 | 12.39 | 12.07 | 12.38 | 126,667 | +0.21(+1.69%) |
Jan 24, 2013 | 12.36 | 12.49 | 12.07 | 12.18 | 66,263 | -0.21(-1.66%) |
Jan 23, 2013 | 12.42 | 12.42 | 12.30 | 12.38 | 177,452 | -0.03(-0.25%) |
Jan 22, 2013 | 12.58 | 12.61 | 12.36 | 12.41 | 71,279 | -0.19(-1.53%) |
Jan 18, 2013 | 12.48 | 12.63 | 12.42 | 12.61 | 116,946 | +0.09(+0.75%) |
Jan 17, 2013 | 12.64 | 12.68 | 12.36 | 12.51 | 93,094 | -0.06(-0.50%) |
Jan 16, 2013 | 12.74 | 12.79 | 12.48 | 12.58 | 429,533 | -0.20(-1.56%) |
Jan 15, 2013 | 12.59 | 12.90 | 12.41 | 12.78 | 97,023 | +0.12(+0.99%) |
Jan 14, 2013 | 12.45 | 12.68 | 12.45 | 12.65 | 121,305 | +0.14(+1.15%) |
Jan 11, 2013 | 12.64 | 12.66 | 12.46 | 12.51 | 52,493 | -0.12(-0.99%) |
Jan 10, 2013 | 12.81 | 12.81 | 12.28 | 12.63 | 116,627 | -0.09(-0.73%) |
Jan 09, 2013 | 12.26 | 13.09 | 12.24 | 12.73 | 607,482 | +0.57(+4.67%) |
Jan 08, 2013 | 11.90 | 12.17 | 11.87 | 12.16 | 160,272 | +0.21(+1.72%) |
Jan 07, 2013 | 12.08 | 12.23 | 11.88 | 11.95 | 176,679 | -0.14(-1.13%) |
Jan 04, 2013 | 12.46 | 12.52 | 11.97 | 12.09 | 545,569 | -0.65(-5.09%) |
Jan 03, 2013 | 12.93 | 13.00 | 12.74 | 12.74 | 264,911 | -0.19(-1.45%) |
Jan 02, 2013 | 13.03 | 13.14 | 12.86 | 12.93 | 432,345 | -0.01(-0.06%) |
Dec 31, 2012 | 12.85 | 12.97 | 12.64 | 12.93 | 125,205 | +0.11(+0.84%) |
Dec 28, 2012 | 13.31 | 13.41 | 12.83 | 12.83 | 271,851 | -0.61(-4.51%) |
Dec 27, 2012 | 13.41 | 13.57 | 13.26 | 13.43 | 191,944 | +0.07(+0.51%) |
Dec 26, 2012 | 13.46 | 13.47 | 13.22 | 13.36 | 177,827 | -0.01(-0.05%) |
Dec 24, 2012 | 13.31 | 13.37 | 13.27 | 13.37 | 76,206 | +0.06(+0.47%) |
Dec 21, 2012 | 13.26 | 13.38 | 13.10 | 13.31 | 316,385 | -0.11(-0.79%) |
Dec 20, 2012 | 13.42 | 13.47 | 13.00 | 13.41 | 325,910 | +0.01(+0.09%) |
Dec 19, 2012 | 13.07 | 13.44 | 12.72 | 13.40 | 607,421 | +0.43(+3.32%) |
Dec 18, 2012 | 12.98 | 13.01 | 12.76 | 12.97 | 309,709 | -0.16(-1.19%) |
Dec 17, 2012 | 12.51 | 13.21 | 12.40 | 13.13 | 344,805 | +0.69(+5.52%) |
Dec 14, 2012 | 11.68 | 12.46 | 11.67 | 12.44 | 222,020 | +0.75(+6.46%) |
Dec 13, 2012 | 11.90 | 11.94 | 11.49 | 11.68 | 65,583 | -0.24(-1.99%) |
Dec 12, 2012 | 12.20 | 12.20 | 11.85 | 11.92 | 142,995 | -0.24(-2.00%) |
Dec 11, 2012 | 11.95 | 12.16 | 11.90 | 12.16 | 154,880 | +0.34(+2.90%) |
Dec 10, 2012 | 11.45 | 12.03 | 11.45 | 11.82 | 127,335 | +0.36(+3.10%) |
Dec 07, 2012 | 11.31 | 11.57 | 11.27 | 11.47 | 185,855 | +0.18(+1.60%) |
Dec 06, 2012 | 11.29 | 11.41 | 11.04 | 11.29 | 356,784 | +0.01(+0.05%) |
Dec 05, 2012 | 11.73 | 11.80 | 11.08 | 11.28 | 327,640 | -0.41(-3.47%) |