Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.11 | 11.18 | 10.93 | 11.01 | 465,768 | +0.01(+0.09%) |
Feb 27, 2013 | 10.75 | 11.05 | 10.66 | 11.00 | 112,515 | +0.27(+2.52%) |
Feb 26, 2013 | 10.91 | 10.95 | 10.48 | 10.73 | 116,178 | -0.18(-1.65%) |
Feb 25, 2013 | 11.03 | 11.19 | 10.82 | 10.91 | 152,192 | -0.09(-0.82%) |
Feb 22, 2013 | 10.54 | 11.00 | 10.54 | 11.00 | 161,690 | +0.55(+5.26%) |
Feb 21, 2013 | 10.58 | 10.76 | 10.23 | 10.45 | 192,276 | -0.31(-2.88%) |
Feb 20, 2013 | 11.15 | 11.17 | 10.75 | 10.76 | 146,151 | -0.36(-3.24%) |
Feb 19, 2013 | 11.39 | 11.54 | 10.66 | 11.12 | 314,247 | -0.22(-1.94%) |
Feb 15, 2013 | 11.43 | 11.63 | 11.30 | 11.34 | 154,216 | +0.00(+0.00%) |
Feb 14, 2013 | 11.24 | 11.46 | 11.19 | 11.34 | 85,499 | +0.10(+0.89%) |
Feb 13, 2013 | 11.42 | 11.47 | 11.13 | 11.24 | 142,096 | -0.15(-1.32%) |
Feb 12, 2013 | 11.38 | 11.50 | 11.20 | 11.39 | 77,353 | +0.00(+0.00%) |
Feb 11, 2013 | 11.70 | 11.82 | 11.28 | 11.39 | 89,706 | -0.31(-2.65%) |
Feb 08, 2013 | 11.60 | 11.79 | 11.42 | 11.70 | 141,412 | +0.11(+0.95%) |
Feb 07, 2013 | 11.51 | 11.70 | 11.27 | 11.59 | 148,906 | +0.10(+0.87%) |
Feb 06, 2013 | 11.28 | 11.50 | 11.12 | 11.49 | 117,971 | +0.11(+0.97%) |
Feb 04, 2013 | 11.79 | 11.79 | 11.25 | 11.38 | 189,887 | -0.47(-3.97%) |
Feb 01, 2013 | 11.79 | 12.13 | 11.60 | 11.85 | 170,351 | +0.05(+0.42%) |
Jan 31, 2013 | 11.86 | 11.95 | 11.65 | 11.80 | 112,003 | -0.06(-0.51%) |
Jan 30, 2013 | 12.03 | 12.10 | 11.80 | 11.86 | 108,980 | -0.11(-0.92%) |
Jan 29, 2013 | 12.00 | 12.13 | 11.94 | 11.97 | 127,864 | -0.10(-0.83%) |
Jan 28, 2013 | 11.94 | 12.14 | 11.90 | 12.07 | 170,081 | +0.04(+0.33%) |
Jan 25, 2013 | 11.90 | 12.26 | 11.90 | 12.03 | 151,344 | +0.20(+1.69%) |
Jan 24, 2013 | 12.28 | 12.50 | 11.80 | 11.83 | 302,297 | -0.50(-4.06%) |
Jan 23, 2013 | 12.45 | 12.58 | 12.23 | 12.33 | 216,568 | -0.12(-0.96%) |
Jan 22, 2013 | 12.15 | 12.47 | 12.12 | 12.45 | 236,029 | +0.34(+2.81%) |
Jan 18, 2013 | 11.99 | 12.16 | 11.99 | 12.11 | 146,746 | +0.07(+0.58%) |
Jan 17, 2013 | 12.31 | 12.45 | 11.97 | 12.04 | 239,474 | -0.16(-1.31%) |
Jan 16, 2013 | 12.60 | 12.60 | 11.90 | 12.20 | 279,233 | -0.40(-3.17%) |
Jan 15, 2013 | 12.79 | 12.85 | 12.50 | 12.60 | 192,881 | -0.18(-1.41%) |
Jan 14, 2013 | 12.26 | 12.87 | 12.22 | 12.78 | 451,894 | +0.79(+6.59%) |
Jan 11, 2013 | 12.00 | 12.01 | 11.80 | 11.99 | 189,241 | -0.07(-0.58%) |
Jan 10, 2013 | 12.25 | 12.36 | 11.96 | 12.06 | 225,185 | -0.11(-0.90%) |
Jan 09, 2013 | 12.33 | 12.50 | 12.12 | 12.17 | 135,667 | -0.07(-0.57%) |
Jan 08, 2013 | 12.23 | 12.40 | 12.01 | 12.24 | 148,587 | +0.10(+0.82%) |
Jan 07, 2013 | 11.97 | 12.41 | 11.75 | 12.14 | 313,078 | +0.25(+2.10%) |
Jan 04, 2013 | 11.27 | 12.20 | 11.26 | 11.89 | 405,929 | +0.53(+4.67%) |
Jan 03, 2013 | 10.85 | 12.00 | 10.65 | 11.36 | 937,764 | +1.54(+15.68%) |
Jan 02, 2013 | 9.880 | 9.910 | 9.760 | 9.820 | 342,095 | +0.30(+3.15%) |
Dec 31, 2012 | 9.280 | 9.570 | 9.250 | 9.520 | 80,021 | +0.28(+3.03%) |
Dec 28, 2012 | 9.340 | 9.490 | 9.150 | 9.240 | 46,344 | -0.13(-1.39%) |
Dec 27, 2012 | 9.510 | 9.510 | 9.210 | 9.370 | 41,852 | -0.11(-1.16%) |
Dec 26, 2012 | 9.430 | 9.600 | 9.270 | 9.480 | 82,902 | +0.10(+1.07%) |
Dec 24, 2012 | 9.480 | 9.487 | 9.320 | 9.380 | 17,687 | -0.12(-1.26%) |
Dec 21, 2012 | 9.560 | 9.590 | 9.310 | 9.500 | 244,364 | -0.10(-1.04%) |
Dec 20, 2012 | 9.560 | 9.630 | 9.520 | 9.600 | 88,551 | +0.02(+0.21%) |
Dec 19, 2012 | 9.670 | 9.690 | 9.550 | 9.580 | 117,343 | -0.02(-0.21%) |
Dec 18, 2012 | 9.570 | 9.660 | 9.470 | 9.600 | 95,999 | +0.03(+0.31%) |
Dec 17, 2012 | 9.600 | 9.620 | 9.510 | 9.570 | 62,067 | -0.04(-0.42%) |
Dec 14, 2012 | 9.390 | 9.700 | 9.390 | 9.610 | 42,511 | +0.16(+1.69%) |
Dec 13, 2012 | 9.450 | 9.495 | 9.280 | 9.450 | 74,019 | +0.00(+0.00%) |
Dec 12, 2012 | 10.17 | 10.17 | 9.410 | 9.450 | 294,238 | -0.73(-7.17%) |
Dec 11, 2012 | 9.830 | 10.18 | 9.581 | 10.18 | 98,153 | +0.42(+4.30%) |
Dec 10, 2012 | 9.850 | 9.880 | 9.670 | 9.760 | 43,111 | -0.05(-0.51%) |
Dec 07, 2012 | 9.950 | 9.950 | 9.620 | 9.810 | 24,051 | -0.07(-0.71%) |
Dec 06, 2012 | 9.990 | 10.00 | 9.770 | 9.880 | 37,288 | -0.15(-1.50%) |
Dec 05, 2012 | 10.12 | 10.18 | 9.930 | 10.03 | 75,351 | -0.02(-0.20%) |