Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 12.97 | 13.01 | 12.88 | 12.89 | 365,152 | -0.37(-2.80%) |
Feb 27, 2013 | 13.13 | 13.27 | 13.09 | 13.26 | 930,329 | +0.20(+1.56%) |
Feb 26, 2013 | 13.13 | 13.17 | 12.91 | 13.06 | 1,382,233 | +0.14(+1.08%) |
Feb 25, 2013 | 13.13 | 13.18 | 12.91 | 12.92 | 1,200,028 | -0.16(-1.20%) |
Feb 22, 2013 | 13.07 | 13.19 | 13.01 | 13.08 | 1,039,392 | +0.03(+0.21%) |
Feb 21, 2013 | 13.13 | 13.20 | 12.88 | 13.05 | 1,574,332 | +0.15(+1.15%) |
Feb 20, 2013 | 13.13 | 13.17 | 12.90 | 12.90 | 3,574,169 | +0.21(+1.68%) |
Feb 19, 2013 | 12.55 | 12.76 | 12.55 | 12.69 | 1,961,332 | +0.23(+1.86%) |
Feb 15, 2013 | 12.50 | 12.55 | 12.38 | 12.46 | 778,214 | -0.02(-0.15%) |
Feb 14, 2013 | 12.40 | 12.50 | 12.38 | 12.48 | 573,490 | +0.03(+0.22%) |
Feb 13, 2013 | 12.44 | 12.49 | 12.38 | 12.45 | 782,845 | +0.17(+1.36%) |
Feb 12, 2013 | 12.25 | 12.38 | 12.23 | 12.28 | 723,202 | +0.08(+0.68%) |
Feb 11, 2013 | 12.24 | 12.24 | 12.06 | 12.20 | 652,001 | -0.05(-0.38%) |
Feb 08, 2013 | 12.28 | 12.33 | 12.16 | 12.24 | 1,000,605 | +0.13(+1.07%) |
Feb 07, 2013 | 12.15 | 12.16 | 12.02 | 12.11 | 705,472 | +0.02(+0.15%) |
Feb 06, 2013 | 12.04 | 12.12 | 11.99 | 12.10 | 639,142 | +0.33(+2.84%) |
Feb 04, 2013 | 11.90 | 11.94 | 11.74 | 11.76 | 1,307,223 | -0.34(-2.84%) |
Feb 01, 2013 | 12.20 | 12.21 | 12.07 | 12.11 | 1,291,828 | -0.29(-2.32%) |
Jan 31, 2013 | 12.37 | 12.41 | 12.28 | 12.39 | 1,079,239 | +0.25(+2.06%) |
Jan 30, 2013 | 12.28 | 12.29 | 12.13 | 12.14 | 805,997 | -0.03(-0.23%) |
Jan 29, 2013 | 12.25 | 12.27 | 12.11 | 12.17 | 1,084,367 | +0.20(+1.71%) |
Jan 28, 2013 | 12.02 | 12.05 | 11.94 | 11.97 | 873,425 | -0.18(-1.45%) |
Jan 25, 2013 | 11.93 | 12.17 | 11.91 | 12.14 | 1,365,480 | -0.06(-0.46%) |
Jan 24, 2013 | 12.47 | 12.52 | 12.13 | 12.20 | 1,948,447 | -0.51(-4.01%) |
Jan 23, 2013 | 12.55 | 12.75 | 12.51 | 12.71 | 2,108,909 | +0.02(+0.15%) |
Jan 22, 2013 | 12.64 | 12.74 | 12.60 | 12.69 | 702,644 | +0.27(+2.17%) |
Jan 18, 2013 | 12.55 | 12.55 | 12.39 | 12.42 | 1,004,015 | -0.04(-0.30%) |
Jan 17, 2013 | 12.52 | 12.60 | 12.46 | 12.46 | 1,195,081 | +0.27(+2.21%) |
Jan 16, 2013 | 11.98 | 12.23 | 11.95 | 12.19 | 2,375,466 | +0.06(+0.46%) |
Jan 15, 2013 | 12.15 | 12.23 | 12.03 | 12.13 | 2,685,418 | -0.47(-3.75%) |
Jan 14, 2013 | 12.62 | 12.70 | 12.55 | 12.61 | 1,005,114 | -0.33(-2.58%) |
Jan 11, 2013 | 12.93 | 12.99 | 12.85 | 12.94 | 455,227 | -0.14(-1.06%) |
Jan 10, 2013 | 13.00 | 13.11 | 12.94 | 13.08 | 906,129 | +0.34(+2.69%) |
Jan 09, 2013 | 12.95 | 13.08 | 12.63 | 12.74 | 2,208,624 | +0.13(+1.03%) |
Jan 08, 2013 | 12.79 | 12.88 | 12.56 | 12.61 | 1,445,846 | -0.38(-2.93%) |
Jan 07, 2013 | 13.06 | 13.09 | 12.91 | 12.99 | 1,218,672 | -0.23(-1.75%) |
Jan 04, 2013 | 13.31 | 13.35 | 13.06 | 13.22 | 2,505,353 | -0.50(-3.65%) |
Jan 03, 2013 | 13.71 | 13.87 | 13.69 | 13.72 | 703,376 | -0.13(-0.94%) |
Jan 02, 2013 | 13.84 | 13.90 | 13.43 | 13.85 | 1,273,140 | +0.42(+3.11%) |
Dec 31, 2012 | 13.22 | 13.50 | 13.13 | 13.43 | 923,727 | +0.19(+1.47%) |
Dec 28, 2012 | 13.33 | 13.38 | 13.22 | 13.24 | 952,644 | +0.11(+0.85%) |
Dec 27, 2012 | 13.26 | 13.26 | 13.07 | 13.13 | 1,531,882 | +0.35(+2.76%) |
Dec 26, 2012 | 12.93 | 12.93 | 12.75 | 12.77 | 971,250 | +0.18(+1.40%) |
Dec 24, 2012 | 12.74 | 12.82 | 12.59 | 12.60 | 872,636 | -0.29(-2.23%) |
Dec 21, 2012 | 13.03 | 13.07 | 12.82 | 12.88 | 1,747,658 | -0.62(-4.60%) |
Dec 20, 2012 | 13.50 | 13.54 | 13.43 | 13.51 | 787,508 | -0.17(-1.22%) |
Dec 19, 2012 | 13.72 | 13.75 | 13.61 | 13.67 | 811,478 | +0.02(+0.14%) |
Dec 18, 2012 | 13.65 | 13.65 | 13.41 | 13.65 | 1,960,854 | +0.09(+0.68%) |
Dec 17, 2012 | 13.39 | 13.56 | 13.27 | 13.56 | 1,531,971 | +0.11(+0.83%) |
Dec 14, 2012 | 13.68 | 13.70 | 13.32 | 13.45 | 3,038,642 | -0.77(-5.41%) |
Dec 13, 2012 | 14.39 | 14.40 | 14.15 | 14.22 | 802,834 | -0.18(-1.22%) |
Dec 12, 2012 | 14.10 | 14.46 | 14.06 | 14.40 | 1,802,249 | -0.19(-1.34%) |
Dec 11, 2012 | 14.80 | 14.80 | 14.54 | 14.59 | 1,485,936 | -0.30(-1.99%) |
Dec 10, 2012 | 14.85 | 14.97 | 14.84 | 14.89 | 438,942 | -0.28(-1.83%) |
Dec 07, 2012 | 15.12 | 15.18 | 15.04 | 15.17 | 756,431 | +0.32(+2.19%) |
Dec 06, 2012 | 14.97 | 15.03 | 14.80 | 14.84 | 1,058,907 | -0.26(-1.72%) |
Dec 05, 2012 | 15.11 | 15.19 | 15.03 | 15.10 | 912,756 | +0.22(+1.50%) |