Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 12.50 | 12.67 | 12.46 | 12.54 | 348,045 | +0.11(+0.89%) |
Feb 27, 2013 | 12.32 | 12.50 | 12.25 | 12.43 | 635,071 | +0.11(+0.90%) |
Feb 26, 2013 | 12.41 | 12.45 | 12.29 | 12.32 | 372,602 | -0.05(-0.37%) |
Feb 25, 2013 | 12.67 | 12.69 | 12.36 | 12.36 | 336,071 | -0.26(-2.05%) |
Feb 22, 2013 | 12.53 | 12.69 | 12.49 | 12.62 | 257,328 | +0.15(+1.18%) |
Feb 21, 2013 | 12.66 | 12.73 | 12.42 | 12.47 | 430,058 | -0.18(-1.39%) |
Feb 20, 2013 | 12.84 | 12.94 | 12.64 | 12.65 | 341,790 | -0.16(-1.23%) |
Feb 19, 2013 | 12.82 | 12.87 | 12.76 | 12.81 | 476,333 | +0.02(+0.14%) |
Feb 15, 2013 | 12.95 | 13.02 | 12.77 | 12.79 | 285,990 | -0.08(-0.65%) |
Feb 14, 2013 | 12.78 | 12.94 | 12.78 | 12.87 | 158,304 | +0.05(+0.36%) |
Feb 13, 2013 | 12.82 | 12.94 | 12.80 | 12.82 | 318,365 | +0.01(+0.07%) |
Feb 12, 2013 | 12.90 | 12.95 | 12.76 | 12.82 | 268,427 | -0.04(-0.29%) |
Feb 11, 2013 | 13.09 | 13.10 | 12.80 | 12.85 | 485,874 | +0.02(+0.14%) |
Feb 08, 2013 | 12.71 | 12.87 | 12.70 | 12.83 | 220,784 | +0.12(+0.94%) |
Feb 07, 2013 | 12.73 | 12.80 | 12.57 | 12.71 | 394,519 | +0.01(+0.07%) |
Feb 06, 2013 | 12.70 | 12.77 | 12.64 | 12.70 | 217,902 | +0.05(+0.36%) |
Feb 04, 2013 | 12.72 | 12.75 | 12.61 | 12.66 | 318,648 | -0.08(-0.65%) |
Feb 01, 2013 | 12.81 | 12.86 | 12.69 | 12.74 | 451,701 | -0.04(-0.29%) |
Jan 31, 2013 | 12.65 | 12.80 | 12.61 | 12.78 | 507,008 | +0.08(+0.66%) |
Jan 30, 2013 | 12.76 | 12.82 | 12.63 | 12.70 | 384,954 | -0.11(-0.87%) |
Jan 29, 2013 | 12.82 | 12.86 | 12.70 | 12.81 | 465,967 | -0.05(-0.36%) |
Jan 28, 2013 | 12.91 | 12.93 | 12.79 | 12.85 | 480,946 | +0.00(+0.00%) |
Jan 25, 2013 | 13.09 | 13.11 | 12.80 | 12.85 | 575,649 | -0.18(-1.42%) |
Jan 24, 2013 | 12.40 | 13.05 | 12.30 | 13.04 | 1,413,858 | +0.68(+5.53%) |
Jan 23, 2013 | 12.53 | 12.53 | 12.31 | 12.35 | 640,903 | -0.17(-1.33%) |
Jan 22, 2013 | 12.44 | 12.52 | 12.22 | 12.52 | 437,838 | +0.06(+0.45%) |
Jan 18, 2013 | 12.43 | 12.49 | 12.24 | 12.46 | 326,612 | +0.03(+0.22%) |
Jan 17, 2013 | 12.34 | 12.46 | 12.30 | 12.44 | 419,613 | +0.12(+0.98%) |
Jan 16, 2013 | 12.24 | 12.36 | 12.14 | 12.32 | 307,398 | +0.08(+0.68%) |
Jan 15, 2013 | 12.04 | 12.26 | 12.04 | 12.23 | 342,626 | +0.14(+1.15%) |
Jan 14, 2013 | 12.13 | 12.19 | 11.99 | 12.10 | 783,078 | -0.09(-0.76%) |
Jan 11, 2013 | 12.28 | 12.28 | 12.01 | 12.19 | 331,710 | -0.06(-0.53%) |
Jan 10, 2013 | 12.29 | 12.29 | 12.19 | 12.25 | 336,907 | +0.04(+0.30%) |
Jan 09, 2013 | 12.27 | 12.32 | 12.18 | 12.22 | 267,998 | -0.01(-0.07%) |
Jan 08, 2013 | 12.17 | 12.27 | 12.14 | 12.22 | 290,339 | +0.01(+0.11%) |
Jan 07, 2013 | 12.10 | 12.26 | 12.05 | 12.21 | 524,059 | -0.20(-1.60%) |
Jan 04, 2013 | 12.36 | 12.49 | 12.27 | 12.41 | 264,066 | +0.10(+0.83%) |
Jan 03, 2013 | 12.28 | 12.42 | 12.24 | 12.31 | 285,725 | +0.01(+0.08%) |
Jan 02, 2013 | 12.34 | 12.35 | 12.15 | 12.30 | 516,513 | +0.23(+1.88%) |
Dec 31, 2012 | 11.93 | 12.09 | 11.91 | 12.07 | 401,760 | +0.16(+1.36%) |
Dec 28, 2012 | 12.03 | 12.08 | 11.90 | 11.91 | 310,122 | -0.14(-1.15%) |
Dec 27, 2012 | 12.05 | 12.06 | 11.97 | 12.05 | 291,638 | +0.03(+0.23%) |
Dec 26, 2012 | 12.07 | 12.07 | 11.98 | 12.02 | 193,909 | +0.00(+0.00%) |
Dec 24, 2012 | 11.99 | 12.05 | 11.78 | 12.02 | 186,352 | +0.01(+0.08%) |
Dec 21, 2012 | 11.90 | 12.07 | 11.79 | 12.01 | 864,308 | +0.01(+0.08%) |
Dec 20, 2012 | 11.99 | 12.10 | 11.93 | 12.00 | 486,701 | -0.00(-0.00%) |
Dec 19, 2012 | 11.82 | 12.01 | 11.75 | 12.00 | 571,831 | +0.18(+1.48%) |
Dec 18, 2012 | 11.64 | 11.84 | 11.59 | 11.83 | 277,798 | +0.18(+1.59%) |
Dec 17, 2012 | 11.66 | 11.73 | 11.61 | 11.64 | 327,186 | +0.03(+0.24%) |
Dec 14, 2012 | 11.51 | 11.64 | 11.49 | 11.61 | 672,925 | +0.05(+0.40%) |
Dec 13, 2012 | 11.66 | 11.75 | 11.51 | 11.57 | 301,312 | -0.09(-0.79%) |
Dec 12, 2012 | 11.94 | 11.94 | 11.63 | 11.66 | 643,263 | -0.22(-1.87%) |
Dec 11, 2012 | 12.01 | 12.08 | 11.84 | 11.88 | 661,429 | -0.04(-0.31%) |
Dec 10, 2012 | 11.86 | 11.95 | 11.75 | 11.92 | 525,154 | +0.09(+0.78%) |
Dec 07, 2012 | 11.85 | 11.95 | 11.71 | 11.83 | 529,789 | +0.04(+0.31%) |
Dec 06, 2012 | 11.88 | 11.97 | 11.77 | 11.79 | 360,063 | -0.06(-0.54%) |
Dec 05, 2012 | 11.76 | 11.96 | 11.72 | 11.85 | 495,529 | +0.15(+1.26%) |