Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.07 | 11.52 | 11.01 | 11.30 | 442,622 | +0.14(+1.25%) |
Feb 27, 2013 | 10.99 | 11.24 | 10.92 | 11.16 | 400,455 | +0.17(+1.55%) |
Feb 26, 2013 | 11.01 | 11.10 | 10.75 | 10.99 | 230,221 | +0.04(+0.37%) |
Feb 25, 2013 | 11.44 | 11.53 | 10.77 | 10.95 | 470,930 | -0.35(-3.10%) |
Feb 22, 2013 | 11.79 | 11.79 | 11.25 | 11.30 | 426,516 | -0.39(-3.34%) |
Feb 21, 2013 | 12.05 | 12.16 | 11.21 | 11.69 | 447,395 | -0.78(-6.26%) |
Feb 20, 2013 | 13.14 | 13.14 | 12.46 | 12.47 | 312,542 | -0.64(-4.88%) |
Feb 19, 2013 | 13.01 | 13.36 | 12.88 | 13.11 | 282,518 | +0.19(+1.47%) |
Feb 15, 2013 | 12.97 | 13.19 | 12.82 | 12.92 | 525,479 | +0.02(+0.16%) |
Feb 14, 2013 | 12.55 | 12.96 | 12.51 | 12.90 | 329,717 | +0.27(+2.14%) |
Feb 13, 2013 | 12.31 | 12.70 | 12.28 | 12.63 | 242,709 | +0.38(+3.06%) |
Feb 12, 2013 | 12.19 | 12.34 | 12.05 | 12.26 | 186,343 | +0.07(+0.53%) |
Feb 11, 2013 | 12.16 | 12.31 | 11.98 | 12.19 | 192,312 | +0.02(+0.16%) |
Feb 08, 2013 | 11.46 | 12.24 | 11.42 | 12.17 | 465,955 | +0.75(+6.57%) |
Feb 07, 2013 | 11.24 | 11.42 | 10.72 | 11.42 | 1,031,160 | +0.14(+1.24%) |
Feb 06, 2013 | 11.24 | 11.47 | 11.05 | 11.28 | 366,406 | +0.14(+1.26%) |
Feb 04, 2013 | 11.29 | 11.49 | 11.14 | 11.14 | 285,488 | -0.21(-1.85%) |
Feb 01, 2013 | 11.24 | 11.37 | 11.12 | 11.35 | 427,302 | +0.23(+2.07%) |
Jan 31, 2013 | 11.04 | 11.24 | 11.03 | 11.12 | 309,599 | +0.09(+0.82%) |
Jan 30, 2013 | 11.59 | 11.65 | 11.01 | 11.03 | 330,654 | -0.58(-5.00%) |
Jan 29, 2013 | 11.80 | 11.80 | 11.52 | 11.61 | 421,863 | -0.15(-1.28%) |
Jan 28, 2013 | 11.60 | 11.85 | 11.47 | 11.76 | 265,272 | +0.16(+1.38%) |
Jan 25, 2013 | 11.55 | 11.85 | 11.54 | 11.60 | 333,233 | +0.04(+0.35%) |
Jan 24, 2013 | 11.31 | 11.58 | 11.31 | 11.56 | 391,350 | +0.25(+2.21%) |
Jan 23, 2013 | 11.63 | 11.77 | 11.31 | 11.31 | 217,480 | -0.27(-2.33%) |
Jan 22, 2013 | 11.36 | 11.66 | 11.21 | 11.58 | 192,413 | +0.22(+1.94%) |
Jan 18, 2013 | 11.54 | 11.54 | 11.17 | 11.36 | 217,110 | -0.16(-1.39%) |
Jan 17, 2013 | 11.50 | 11.67 | 11.42 | 11.52 | 133,395 | +0.06(+0.52%) |
Jan 16, 2013 | 11.48 | 11.58 | 11.33 | 11.46 | 181,070 | -0.05(-0.43%) |
Jan 15, 2013 | 11.20 | 11.53 | 11.20 | 11.51 | 252,484 | +0.33(+2.95%) |
Jan 14, 2013 | 10.98 | 11.20 | 10.98 | 11.18 | 242,487 | +0.12(+1.08%) |
Jan 11, 2013 | 11.29 | 11.40 | 10.98 | 11.06 | 304,298 | -0.21(-1.86%) |
Jan 10, 2013 | 11.42 | 11.53 | 11.05 | 11.27 | 256,671 | -0.05(-0.44%) |
Jan 09, 2013 | 11.81 | 11.93 | 11.25 | 11.32 | 353,526 | -0.41(-3.50%) |
Jan 08, 2013 | 11.58 | 11.90 | 11.49 | 11.73 | 246,147 | +0.18(+1.56%) |
Jan 07, 2013 | 11.56 | 11.81 | 11.35 | 11.55 | 144,804 | -0.07(-0.60%) |
Jan 04, 2013 | 11.54 | 11.85 | 11.35 | 11.62 | 151,002 | +0.15(+1.31%) |
Jan 03, 2013 | 11.80 | 11.87 | 11.44 | 11.47 | 282,851 | -0.28(-2.38%) |
Jan 02, 2013 | 11.67 | 11.91 | 11.33 | 11.75 | 397,272 | +0.42(+3.71%) |
Dec 31, 2012 | 11.33 | 11.40 | 11.09 | 11.33 | 196,487 | -0.01(-0.09%) |
Dec 28, 2012 | 11.11 | 11.49 | 10.94 | 11.34 | 172,880 | +0.10(+0.89%) |
Dec 27, 2012 | 11.36 | 11.43 | 10.95 | 11.24 | 176,193 | -0.13(-1.14%) |
Dec 26, 2012 | 11.52 | 11.70 | 11.31 | 11.37 | 217,053 | -0.09(-0.79%) |
Dec 24, 2012 | 11.45 | 11.67 | 11.22 | 11.46 | 181,009 | -0.01(-0.09%) |
Dec 21, 2012 | 12.11 | 12.11 | 11.13 | 11.47 | 692,404 | -0.87(-7.05%) |
Dec 20, 2012 | 12.03 | 12.38 | 11.81 | 12.34 | 210,833 | +0.32(+2.66%) |
Dec 19, 2012 | 12.19 | 12.20 | 11.82 | 12.02 | 280,140 | -0.14(-1.15%) |
Dec 18, 2012 | 11.55 | 12.35 | 11.50 | 12.16 | 368,113 | +0.63(+5.46%) |
Dec 17, 2012 | 11.11 | 11.54 | 11.11 | 11.53 | 217,036 | +0.46(+4.16%) |
Dec 14, 2012 | 10.90 | 11.29 | 10.90 | 11.07 | 159,843 | +0.09(+0.82%) |
Dec 13, 2012 | 11.44 | 11.48 | 10.95 | 10.98 | 269,284 | -0.57(-4.94%) |
Dec 12, 2012 | 10.83 | 11.79 | 10.81 | 11.55 | 483,196 | +0.48(+4.34%) |
Dec 11, 2012 | 10.58 | 11.13 | 10.56 | 11.07 | 300,832 | +0.21(+1.93%) |
Dec 10, 2012 | 10.38 | 10.93 | 10.26 | 10.86 | 325,336 | +0.36(+3.43%) |
Dec 07, 2012 | 10.91 | 10.95 | 10.48 | 10.50 | 254,483 | -0.34(-3.15%) |
Dec 06, 2012 | 10.39 | 11.01 | 10.29 | 10.84 | 443,769 | +0.45(+4.35%) |
Dec 05, 2012 | 10.92 | 11.15 | 10.32 | 10.39 | 272,021 | -0.50(-4.59%) |