Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.53 | 10.59 | 10.49 | 10.59 | 367,841 | +0.13(+1.20%) |
Feb 27, 2013 | 10.38 | 10.58 | 10.33 | 10.46 | 197,660 | +0.05(+0.47%) |
Feb 26, 2013 | 10.42 | 10.50 | 10.34 | 10.41 | 253,335 | +0.07(+0.72%) |
Feb 25, 2013 | 11.43 | 11.52 | 10.34 | 10.34 | 537,715 | -1.01(-8.88%) |
Feb 22, 2013 | 11.24 | 11.40 | 11.24 | 11.35 | 89,898 | +0.20(+1.77%) |
Feb 21, 2013 | 11.44 | 11.44 | 11.00 | 11.15 | 157,612 | -0.29(-2.57%) |
Feb 20, 2013 | 11.98 | 12.00 | 11.43 | 11.44 | 147,633 | -0.57(-4.71%) |
Feb 19, 2013 | 11.96 | 12.02 | 11.80 | 12.01 | 366,205 | +0.09(+0.78%) |
Feb 15, 2013 | 12.06 | 12.06 | 11.90 | 11.92 | 64,887 | -0.07(-0.57%) |
Feb 14, 2013 | 11.73 | 12.14 | 11.73 | 11.99 | 79,390 | +0.19(+1.57%) |
Feb 13, 2013 | 11.87 | 12.02 | 11.64 | 11.80 | 71,940 | -0.10(-0.82%) |
Feb 12, 2013 | 11.57 | 11.97 | 11.56 | 11.90 | 127,356 | +0.34(+2.95%) |
Feb 11, 2013 | 11.60 | 11.67 | 11.54 | 11.56 | 82,167 | -0.01(-0.11%) |
Feb 08, 2013 | 11.64 | 11.72 | 11.54 | 11.57 | 93,997 | -0.07(-0.58%) |
Feb 07, 2013 | 11.68 | 11.75 | 11.30 | 11.64 | 256,884 | -0.07(-0.60%) |
Feb 06, 2013 | 11.87 | 12.02 | 11.66 | 11.71 | 161,987 | +0.01(+0.12%) |
Feb 04, 2013 | 11.86 | 11.90 | 11.62 | 11.69 | 145,975 | -0.24(-1.98%) |
Feb 01, 2013 | 11.92 | 11.98 | 11.85 | 11.93 | 225,404 | +0.10(+0.88%) |
Jan 31, 2013 | 11.70 | 11.88 | 11.62 | 11.83 | 222,384 | +0.13(+1.10%) |
Jan 30, 2013 | 11.88 | 11.96 | 11.68 | 11.70 | 324,201 | -0.26(-2.14%) |
Jan 29, 2013 | 11.95 | 12.01 | 11.82 | 11.95 | 205,385 | +0.02(+0.20%) |
Jan 28, 2013 | 11.90 | 12.00 | 11.76 | 11.93 | 194,806 | +0.01(+0.12%) |
Jan 25, 2013 | 11.99 | 12.05 | 11.80 | 11.91 | 153,397 | -0.05(-0.44%) |
Jan 24, 2013 | 11.80 | 11.99 | 11.73 | 11.97 | 267,044 | +0.16(+1.32%) |
Jan 23, 2013 | 11.88 | 11.96 | 11.66 | 11.81 | 316,085 | -0.05(-0.44%) |
Jan 22, 2013 | 11.92 | 11.98 | 11.75 | 11.86 | 235,851 | -0.02(-0.14%) |
Jan 18, 2013 | 11.99 | 12.02 | 11.84 | 11.88 | 192,139 | -0.14(-1.19%) |
Jan 17, 2013 | 11.97 | 12.22 | 11.86 | 12.02 | 165,475 | +0.06(+0.53%) |
Jan 16, 2013 | 11.92 | 12.03 | 11.86 | 11.96 | 80,288 | -0.04(-0.32%) |
Jan 15, 2013 | 11.80 | 12.13 | 11.80 | 12.00 | 174,413 | +0.15(+1.23%) |
Jan 14, 2013 | 11.72 | 11.86 | 11.62 | 11.85 | 175,890 | +0.09(+0.79%) |
Jan 11, 2013 | 12.02 | 12.07 | 11.62 | 11.76 | 188,982 | -0.28(-2.34%) |
Jan 10, 2013 | 12.01 | 12.10 | 11.84 | 12.04 | 204,355 | +0.13(+1.13%) |
Jan 09, 2013 | 11.79 | 11.97 | 11.78 | 11.91 | 126,557 | +0.13(+1.08%) |
Jan 08, 2013 | 11.86 | 11.93 | 11.71 | 11.78 | 248,183 | -0.06(-0.54%) |
Jan 07, 2013 | 11.75 | 11.91 | 11.68 | 11.84 | 331,480 | -0.00(-0.02%) |
Jan 04, 2013 | 11.51 | 11.91 | 11.46 | 11.85 | 219,987 | +0.40(+3.46%) |
Jan 03, 2013 | 11.48 | 11.75 | 11.30 | 11.45 | 434,752 | +0.03(+0.25%) |
Jan 02, 2013 | 11.48 | 11.48 | 11.01 | 11.42 | 219,062 | +0.41(+3.69%) |
Dec 31, 2012 | 10.87 | 11.06 | 10.85 | 11.01 | 232,325 | +0.19(+1.76%) |
Dec 28, 2012 | 10.76 | 10.98 | 10.73 | 10.82 | 175,184 | +0.01(+0.13%) |
Dec 27, 2012 | 10.85 | 10.93 | 10.65 | 10.81 | 148,785 | -0.05(-0.43%) |
Dec 26, 2012 | 10.83 | 11.01 | 10.83 | 10.86 | 162,224 | +0.02(+0.17%) |
Dec 24, 2012 | 10.75 | 10.95 | 10.72 | 10.84 | 179,411 | +0.06(+0.59%) |
Dec 21, 2012 | 10.70 | 10.85 | 10.63 | 10.77 | 420,398 | -0.04(-0.34%) |
Dec 20, 2012 | 10.69 | 10.88 | 10.69 | 10.81 | 205,683 | +0.10(+0.97%) |
Dec 19, 2012 | 10.64 | 10.92 | 10.56 | 10.71 | 323,298 | +0.11(+1.03%) |
Dec 18, 2012 | 10.43 | 10.61 | 10.43 | 10.60 | 158,207 | +0.17(+1.64%) |
Dec 17, 2012 | 10.20 | 10.49 | 10.20 | 10.43 | 180,325 | +0.23(+2.24%) |
Dec 14, 2012 | 10.15 | 10.28 | 10.10 | 10.20 | 166,737 | +0.06(+0.59%) |
Dec 13, 2012 | 10.12 | 10.25 | 10.05 | 10.14 | 146,487 | -0.00(-0.02%) |
Dec 12, 2012 | 10.15 | 10.30 | 10.05 | 10.14 | 185,356 | -0.03(-0.27%) |
Dec 11, 2012 | 10.05 | 10.21 | 10.02 | 10.17 | 292,771 | +0.27(+2.69%) |
Dec 10, 2012 | 9.914 | 9.974 | 9.802 | 9.902 | 328,670 | -0.04(-0.38%) |
Dec 07, 2012 | 9.891 | 10.03 | 9.866 | 9.940 | 288,027 | +0.11(+1.16%) |
Dec 06, 2012 | 9.619 | 9.863 | 9.506 | 9.825 | 364,365 | +0.17(+1.73%) |
Dec 05, 2012 | 9.325 | 9.677 | 9.252 | 9.659 | 519,096 | +0.35(+3.74%) |