Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 12.90 | 12.97 | 12.69 | 12.73 | 688,347 | -0.08(-0.66%) |
Feb 27, 2013 | 12.59 | 12.84 | 12.59 | 12.82 | 296,313 | +0.19(+1.53%) |
Feb 26, 2013 | 12.48 | 12.70 | 12.34 | 12.62 | 620,170 | -0.29(-2.21%) |
Feb 22, 2013 | 12.95 | 12.97 | 12.76 | 12.91 | 298,841 | +0.07(+0.54%) |
Feb 21, 2013 | 12.79 | 12.92 | 12.70 | 12.84 | 420,687 | +0.06(+0.48%) |
Feb 20, 2013 | 13.36 | 13.45 | 12.75 | 12.78 | 608,028 | -0.59(-4.39%) |
Feb 19, 2013 | 13.42 | 13.50 | 13.25 | 13.37 | 671,167 | -0.08(-0.57%) |
Feb 15, 2013 | 13.47 | 13.60 | 13.23 | 13.44 | 595,551 | -0.05(-0.34%) |
Feb 14, 2013 | 13.45 | 13.60 | 13.39 | 13.49 | 519,220 | +0.02(+0.11%) |
Feb 13, 2013 | 13.43 | 13.54 | 13.20 | 13.47 | 517,997 | +0.01(+0.06%) |
Feb 12, 2013 | 13.37 | 13.60 | 13.31 | 13.47 | 524,212 | -0.01(-0.06%) |
Feb 11, 2013 | 13.40 | 13.51 | 13.32 | 13.47 | 409,548 | +0.09(+0.69%) |
Feb 08, 2013 | 13.27 | 13.45 | 13.23 | 13.38 | 420,173 | +0.16(+1.23%) |
Feb 07, 2013 | 13.15 | 13.26 | 13.08 | 13.22 | 599,738 | +0.08(+0.65%) |
Feb 06, 2013 | 12.87 | 13.21 | 12.81 | 13.13 | 522,924 | +0.14(+1.07%) |
Feb 04, 2013 | 12.99 | 13.13 | 12.86 | 12.99 | 510,010 | -0.13(-1.00%) |
Feb 01, 2013 | 12.90 | 13.15 | 12.79 | 13.13 | 818,766 | +0.32(+2.53%) |
Jan 31, 2013 | 12.78 | 12.93 | 12.70 | 12.80 | 439,654 | -0.02(-0.12%) |
Jan 30, 2013 | 12.81 | 12.99 | 12.69 | 12.82 | 684,902 | -0.05(-0.36%) |
Jan 29, 2013 | 12.76 | 12.96 | 12.76 | 12.86 | 475,761 | +0.07(+0.54%) |
Jan 28, 2013 | 12.82 | 12.86 | 12.68 | 12.79 | 484,397 | -0.05(-0.42%) |
Jan 25, 2013 | 12.62 | 12.86 | 12.54 | 12.85 | 677,006 | +0.25(+2.02%) |
Jan 24, 2013 | 12.55 | 12.77 | 12.49 | 12.59 | 533,193 | +0.00(+0.00%) |
Jan 23, 2013 | 12.61 | 12.67 | 12.52 | 12.59 | 501,780 | -0.02(-0.12%) |
Jan 22, 2013 | 12.43 | 12.61 | 12.35 | 12.61 | 1,131,029 | +0.18(+1.43%) |
Jan 18, 2013 | 12.62 | 12.62 | 12.15 | 12.43 | 681,560 | -0.16(-1.29%) |
Jan 17, 2013 | 12.59 | 12.73 | 12.52 | 12.59 | 697,127 | +0.05(+0.37%) |
Jan 16, 2013 | 12.54 | 12.72 | 12.38 | 12.55 | 471,485 | -0.03(-0.24%) |
Jan 15, 2013 | 12.47 | 12.62 | 12.46 | 12.58 | 471,862 | +0.02(+0.18%) |
Jan 14, 2013 | 12.69 | 12.80 | 12.53 | 12.55 | 356,806 | -0.15(-1.21%) |
Jan 11, 2013 | 12.93 | 12.94 | 12.56 | 12.71 | 533,926 | -0.22(-1.67%) |
Jan 10, 2013 | 12.83 | 12.94 | 12.76 | 12.93 | 301,562 | +0.09(+0.72%) |
Jan 09, 2013 | 12.93 | 12.98 | 12.62 | 12.83 | 525,041 | -0.05(-0.36%) |
Jan 08, 2013 | 12.81 | 12.97 | 12.66 | 12.88 | 699,968 | -0.08(-0.60%) |
Jan 07, 2013 | 12.81 | 13.08 | 12.67 | 12.96 | 433,585 | -0.08(-0.59%) |
Jan 04, 2013 | 12.72 | 13.05 | 12.69 | 13.03 | 607,557 | +0.39(+3.05%) |
Jan 03, 2013 | 12.44 | 12.96 | 12.36 | 12.65 | 663,741 | +0.19(+1.49%) |
Jan 02, 2013 | 12.15 | 12.46 | 12.12 | 12.46 | 817,816 | +0.42(+3.53%) |
Dec 31, 2012 | 11.93 | 12.21 | 11.85 | 12.04 | 967,227 | +0.12(+0.97%) |
Dec 28, 2012 | 12.03 | 12.12 | 11.80 | 11.92 | 806,205 | -0.22(-1.78%) |
Dec 27, 2012 | 12.09 | 12.21 | 11.94 | 12.14 | 573,924 | +0.05(+0.38%) |
Dec 26, 2012 | 12.04 | 12.25 | 12.03 | 12.09 | 345,493 | +0.05(+0.45%) |
Dec 24, 2012 | 12.21 | 12.35 | 11.98 | 12.04 | 269,053 | -0.12(-0.95%) |
Dec 21, 2012 | 12.07 | 12.32 | 12.01 | 12.15 | 2,615,220 | -0.18(-1.44%) |
Dec 20, 2012 | 12.15 | 12.43 | 11.95 | 12.33 | 961,355 | +0.15(+1.20%) |
Dec 19, 2012 | 12.35 | 12.39 | 12.02 | 12.18 | 1,347,718 | -0.07(-0.57%) |
Dec 18, 2012 | 11.92 | 12.25 | 11.88 | 12.25 | 980,626 | +0.36(+3.05%) |
Dec 17, 2012 | 11.97 | 12.08 | 11.81 | 11.89 | 715,011 | -0.06(-0.52%) |
Dec 14, 2012 | 12.01 | 12.28 | 11.91 | 11.95 | 904,229 | -0.22(-1.84%) |
Dec 13, 2012 | 11.65 | 12.18 | 11.42 | 12.18 | 2,304,806 | +0.51(+4.37%) |
Dec 12, 2012 | 11.66 | 11.91 | 11.37 | 11.67 | 1,979,139 | +0.06(+0.53%) |
Dec 11, 2012 | 11.17 | 11.62 | 11.01 | 11.60 | 4,424,095 | -0.66(-5.41%) |
Dec 10, 2012 | 12.37 | 12.39 | 12.21 | 12.27 | 544,816 | -0.07(-0.56%) |
Dec 07, 2012 | 12.30 | 12.37 | 12.10 | 12.34 | 915,502 | +0.02(+0.13%) |
Dec 06, 2012 | 12.06 | 12.39 | 11.94 | 12.32 | 624,286 | +0.27(+2.24%) |
Dec 05, 2012 | 12.00 | 12.33 | 11.92 | 12.05 | 1,026,643 | +0.06(+0.52%) |