Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 12.05 | 12.11 | 12.02 | 12.06 | 46,978 | -0.14(-1.15%) |
Feb 27, 2013 | 12.12 | 12.24 | 12.12 | 12.20 | 34,051 | -0.05(-0.41%) |
Feb 26, 2013 | 12.23 | 12.27 | 12.22 | 12.25 | 47,621 | +0.25(+2.08%) |
Feb 25, 2013 | 12.06 | 12.11 | 12.00 | 12.00 | 55,119 | -0.03(-0.25%) |
Feb 22, 2013 | 11.94 | 12.03 | 11.94 | 12.03 | 63,971 | +0.26(+2.21%) |
Feb 21, 2013 | 11.79 | 11.89 | 11.76 | 11.77 | 81,298 | +0.21(+1.82%) |
Feb 20, 2013 | 11.65 | 11.67 | 11.55 | 11.56 | 58,529 | -0.04(-0.34%) |
Feb 19, 2013 | 11.53 | 11.60 | 11.53 | 11.60 | 68,153 | +0.21(+1.84%) |
Feb 15, 2013 | 11.43 | 11.50 | 11.36 | 11.39 | 85,926 | -0.14(-1.21%) |
Feb 14, 2013 | 11.55 | 11.55 | 11.47 | 11.53 | 52,935 | -0.12(-1.03%) |
Feb 13, 2013 | 11.64 | 11.66 | 11.61 | 11.65 | 92,167 | +0.07(+0.60%) |
Feb 12, 2013 | 11.60 | 11.60 | 11.53 | 11.58 | 51,691 | -0.12(-1.03%) |
Feb 11, 2013 | 11.72 | 11.77 | 11.69 | 11.70 | 52,946 | +0.01(+0.09%) |
Feb 08, 2013 | 11.71 | 11.72 | 11.63 | 11.69 | 43,047 | -0.18(-1.52%) |
Feb 07, 2013 | 11.86 | 11.88 | 11.80 | 11.87 | 51,142 | +0.14(+1.19%) |
Feb 06, 2013 | 11.72 | 11.76 | 11.65 | 11.73 | 81,508 | -0.09(-0.76%) |
Feb 04, 2013 | 11.89 | 11.89 | 11.80 | 11.82 | 58,565 | -0.22(-1.83%) |
Feb 01, 2013 | 12.15 | 12.15 | 11.90 | 12.04 | 277,731 | -0.12(-0.99%) |
Jan 31, 2013 | 12.13 | 12.22 | 12.11 | 12.16 | 989,805 | -0.06(-0.49%) |
Jan 30, 2013 | 12.54 | 12.54 | 12.15 | 12.22 | 387,521 | -0.98(-7.42%) |
Jan 29, 2013 | 13.31 | 13.31 | 13.15 | 13.20 | 64,196 | -0.19(-1.42%) |
Jan 28, 2013 | 13.25 | 13.54 | 13.15 | 13.39 | 348,439 | +0.51(+3.96%) |
Jan 25, 2013 | 12.95 | 12.96 | 12.75 | 12.88 | 54,916 | +0.06(+0.47%) |
Jan 24, 2013 | 12.75 | 12.85 | 12.70 | 12.82 | 64,361 | -0.15(-1.16%) |
Jan 23, 2013 | 12.96 | 13.05 | 12.96 | 12.97 | 137,181 | +0.25(+1.97%) |
Jan 22, 2013 | 12.81 | 12.83 | 12.64 | 12.72 | 121,644 | -0.42(-3.18%) |
Jan 18, 2013 | 13.06 | 13.14 | 13.06 | 13.14 | 76,298 | -0.34(-2.54%) |
Jan 17, 2013 | 13.32 | 13.50 | 13.31 | 13.48 | 96,885 | +0.56(+4.33%) |
Jan 16, 2013 | 12.91 | 12.95 | 12.84 | 12.92 | 117,716 | +0.08(+0.62%) |
Jan 15, 2013 | 12.67 | 12.84 | 12.56 | 12.84 | 294,298 | +0.03(+0.23%) |
Jan 14, 2013 | 12.71 | 12.85 | 12.71 | 12.81 | 166,756 | +0.11(+0.87%) |
Jan 12, 2013 | 12.72 | 12.74 | 12.63 | 12.70 | 376,079 | +0.00(+0.00%) |
Jan 11, 2013 | 12.72 | 12.75 | 12.63 | 12.70 | 376,079 | +0.59(+4.87%) |
Jan 10, 2013 | 12.16 | 12.21 | 12.08 | 12.11 | 448,641 | -0.02(-0.16%) |
Jan 09, 2013 | 12.18 | 12.30 | 12.10 | 12.13 | 197,175 | -0.26(-2.10%) |
Jan 08, 2013 | 12.40 | 12.43 | 12.36 | 12.39 | 119,097 | -0.37(-2.90%) |
Jan 07, 2013 | 12.85 | 12.85 | 12.74 | 12.76 | 183,809 | -0.35(-2.67%) |
Jan 04, 2013 | 13.05 | 13.13 | 12.98 | 13.11 | 106,215 | -0.40(-2.96%) |
Jan 03, 2013 | 13.49 | 13.60 | 13.46 | 13.51 | 86,887 | -0.03(-0.22%) |
Jan 02, 2013 | 13.56 | 13.56 | 13.31 | 13.54 | 148,149 | +0.23(+1.73%) |
Dec 31, 2012 | 13.20 | 13.38 | 13.20 | 13.31 | 68,077 | +0.11(+0.83%) |
Dec 28, 2012 | 13.09 | 13.20 | 13.09 | 13.20 | 125,726 | +0.50(+3.94%) |
Dec 27, 2012 | 12.78 | 12.78 | 12.64 | 12.70 | 70,147 | +0.09(+0.71%) |
Dec 26, 2012 | 12.71 | 12.75 | 12.55 | 12.61 | 56,335 | -0.19(-1.48%) |
Dec 24, 2012 | 12.63 | 12.85 | 12.61 | 12.80 | 96,124 | +0.07(+0.55%) |
Dec 21, 2012 | 12.57 | 12.80 | 12.57 | 12.73 | 182,519 | -0.33(-2.53%) |
Dec 20, 2012 | 13.00 | 13.07 | 12.95 | 13.06 | 176,127 | -0.14(-1.06%) |
Dec 19, 2012 | 13.18 | 13.29 | 13.15 | 13.20 | 90,890 | -0.12(-0.90%) |
Dec 18, 2012 | 13.26 | 13.35 | 13.26 | 13.32 | 53,713 | +0.14(+1.06%) |
Dec 17, 2012 | 13.25 | 13.25 | 13.15 | 13.18 | 101,619 | +0.15(+1.15%) |
Dec 14, 2012 | 13.12 | 13.23 | 13.00 | 13.03 | 110,411 | -0.48(-3.55%) |
Dec 13, 2012 | 13.59 | 13.64 | 13.47 | 13.51 | 63,417 | -0.13(-0.95%) |
Dec 12, 2012 | 13.44 | 13.66 | 13.44 | 13.64 | 281,848 | +0.29(+2.17%) |
Dec 11, 2012 | 13.45 | 13.45 | 13.33 | 13.35 | 95,307 | -0.64(-4.57%) |
Dec 10, 2012 | 14.07 | 14.07 | 13.98 | 13.99 | 69,740 | -0.66(-4.51%) |
Dec 07, 2012 | 14.56 | 14.69 | 14.55 | 14.65 | 43,460 | -0.07(-0.48%) |
Dec 06, 2012 | 14.77 | 14.80 | 14.71 | 14.72 | 27,771 | -0.04(-0.27%) |
Dec 05, 2012 | 14.72 | 14.93 | 14.72 | 14.76 | 54,719 | -0.14(-0.94%) |