Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 12.88 | 13.04 | 12.65 | 12.74 | 26,986 | +0.05(+0.42%) |
Feb 27, 2013 | 12.62 | 12.76 | 12.59 | 12.69 | 29,825 | +0.02(+0.19%) |
Feb 26, 2013 | 12.67 | 12.75 | 12.59 | 12.67 | 30,645 | +0.07(+0.56%) |
Feb 25, 2013 | 12.97 | 12.97 | 12.53 | 12.60 | 48,378 | -0.32(-2.46%) |
Feb 22, 2013 | 12.83 | 12.93 | 12.71 | 12.91 | 27,055 | +0.07(+0.55%) |
Feb 21, 2013 | 12.83 | 13.09 | 12.73 | 12.84 | 15,177 | +0.02(+0.14%) |
Feb 20, 2013 | 12.84 | 12.99 | 12.79 | 12.83 | 44,878 | -0.02(-0.18%) |
Feb 19, 2013 | 12.58 | 12.85 | 12.56 | 12.85 | 73,312 | +0.29(+2.34%) |
Feb 15, 2013 | 12.37 | 12.70 | 12.34 | 12.56 | 57,089 | +0.21(+1.67%) |
Feb 14, 2013 | 12.33 | 12.49 | 12.21 | 12.35 | 28,392 | -0.04(-0.33%) |
Feb 13, 2013 | 12.63 | 12.63 | 12.25 | 12.39 | 16,085 | -0.21(-1.68%) |
Feb 12, 2013 | 12.47 | 12.62 | 12.35 | 12.60 | 10,894 | +0.12(+0.94%) |
Feb 11, 2013 | 12.62 | 12.62 | 12.14 | 12.49 | 9,668 | -0.11(-0.89%) |
Feb 08, 2013 | 12.62 | 12.62 | 12.49 | 12.60 | 16,692 | +0.06(+0.52%) |
Feb 07, 2013 | 12.56 | 12.61 | 12.33 | 12.53 | 11,200 | -0.05(-0.37%) |
Feb 06, 2013 | 12.46 | 12.62 | 12.46 | 12.58 | 12,024 | +0.06(+0.47%) |
Feb 04, 2013 | 12.62 | 12.71 | 12.32 | 12.52 | 19,674 | -0.29(-2.29%) |
Feb 01, 2013 | 12.78 | 12.88 | 12.05 | 12.81 | 32,119 | +0.05(+0.41%) |
Jan 31, 2013 | 12.70 | 12.89 | 12.45 | 12.76 | 19,938 | +0.08(+0.60%) |
Jan 30, 2013 | 12.75 | 13.01 | 12.67 | 12.69 | 15,778 | -0.08(-0.60%) |
Jan 29, 2013 | 12.49 | 13.02 | 12.44 | 12.76 | 33,898 | +0.41(+3.31%) |
Jan 28, 2013 | 12.12 | 12.37 | 12.04 | 12.35 | 30,446 | +0.29(+2.38%) |
Jan 25, 2013 | 12.36 | 12.36 | 11.88 | 12.07 | 65,813 | -0.18(-1.43%) |
Jan 24, 2013 | 12.19 | 12.43 | 12.13 | 12.24 | 20,003 | +0.11(+0.87%) |
Jan 23, 2013 | 12.67 | 12.67 | 11.70 | 12.14 | 22,239 | -0.58(-4.55%) |
Jan 22, 2013 | 12.74 | 12.84 | 12.56 | 12.71 | 50,760 | -0.06(-0.50%) |
Jan 18, 2013 | 12.67 | 12.80 | 12.64 | 12.78 | 18,695 | +0.06(+0.51%) |
Jan 17, 2013 | 12.71 | 12.72 | 12.62 | 12.71 | 11,435 | +0.07(+0.56%) |
Jan 16, 2013 | 12.73 | 12.73 | 12.60 | 12.64 | 3,038 | -0.15(-1.19%) |
Jan 15, 2013 | 12.63 | 12.80 | 12.38 | 12.80 | 37,726 | +0.09(+0.74%) |
Jan 14, 2013 | 12.77 | 12.81 | 12.66 | 12.70 | 6,281 | -0.07(-0.55%) |
Jan 11, 2013 | 12.88 | 12.88 | 12.77 | 12.77 | 4,814 | -0.09(-0.68%) |
Jan 10, 2013 | 12.91 | 12.97 | 12.82 | 12.86 | 22,967 | +0.04(+0.27%) |
Jan 09, 2013 | 12.84 | 12.87 | 12.81 | 12.83 | 10,559 | +0.06(+0.46%) |
Jan 08, 2013 | 12.76 | 12.81 | 12.59 | 12.77 | 16,473 | -0.05(-0.37%) |
Jan 07, 2013 | 13.10 | 13.10 | 12.77 | 12.81 | 8,053 | -0.37(-2.80%) |
Jan 04, 2013 | 12.98 | 13.25 | 12.88 | 13.18 | 15,560 | +0.24(+1.85%) |
Jan 03, 2013 | 13.00 | 13.05 | 12.73 | 12.94 | 17,287 | +0.00(+0.00%) |
Jan 02, 2013 | 12.63 | 13.00 | 12.19 | 12.94 | 68,099 | +0.70(+5.68%) |
Dec 31, 2012 | 11.95 | 12.25 | 11.73 | 12.25 | 42,440 | +0.35(+2.95%) |
Dec 28, 2012 | 11.99 | 12.18 | 11.72 | 11.90 | 46,101 | -0.19(-1.55%) |
Dec 27, 2012 | 12.14 | 12.14 | 12.04 | 12.08 | 8,280 | -0.03(-0.24%) |
Dec 26, 2012 | 12.31 | 12.37 | 11.77 | 12.11 | 32,216 | -0.29(-2.36%) |
Dec 24, 2012 | 12.55 | 12.57 | 12.40 | 12.40 | 3,122 | -0.09(-0.75%) |
Dec 21, 2012 | 12.51 | 12.60 | 12.36 | 12.50 | 113,710 | -0.08(-0.60%) |
Dec 20, 2012 | 12.57 | 12.60 | 12.52 | 12.57 | 27,803 | +0.00(+0.00%) |
Dec 19, 2012 | 12.46 | 12.57 | 12.31 | 12.57 | 15,603 | +0.14(+1.13%) |
Dec 18, 2012 | 12.15 | 12.44 | 12.00 | 12.43 | 40,907 | +0.34(+2.81%) |
Dec 17, 2012 | 12.07 | 12.28 | 12.01 | 12.09 | 79,211 | +0.13(+1.07%) |
Dec 14, 2012 | 12.09 | 12.22 | 11.96 | 11.97 | 22,365 | -0.18(-1.44%) |
Dec 13, 2012 | 12.07 | 12.34 | 11.91 | 12.14 | 26,440 | +0.05(+0.39%) |
Dec 12, 2012 | 12.06 | 12.25 | 11.79 | 12.09 | 50,719 | -0.02(-0.15%) |
Dec 11, 2012 | 12.01 | 12.17 | 11.73 | 12.11 | 54,187 | +0.22(+1.82%) |
Dec 10, 2012 | 12.02 | 12.02 | 11.64 | 11.90 | 40,696 | -0.06(-0.54%) |
Dec 07, 2012 | 12.19 | 12.19 | 11.93 | 11.96 | 49,114 | -0.14(-1.16%) |
Dec 06, 2012 | 12.09 | 12.40 | 11.87 | 12.10 | 25,958 | -0.03(-0.24%) |
Dec 05, 2012 | 12.15 | 12.25 | 11.88 | 12.13 | 19,775 | +0.07(+0.58%) |