Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 12.24 | 12.46 | 12.23 | 12.39 | 67,292 | +0.15(+1.23%) |
Feb 27, 2013 | 11.97 | 12.38 | 11.97 | 12.24 | 90,663 | +0.25(+2.09%) |
Feb 26, 2013 | 12.03 | 12.08 | 11.96 | 11.99 | 29,427 | +0.04(+0.33%) |
Feb 25, 2013 | 12.36 | 12.44 | 11.95 | 11.95 | 66,318 | -0.38(-3.08%) |
Feb 22, 2013 | 12.19 | 12.34 | 12.09 | 12.33 | 45,072 | +0.23(+1.90%) |
Feb 21, 2013 | 12.19 | 12.31 | 12.05 | 12.10 | 40,007 | -0.09(-0.74%) |
Feb 20, 2013 | 12.59 | 12.59 | 12.17 | 12.19 | 92,445 | -0.39(-3.10%) |
Feb 19, 2013 | 12.27 | 12.59 | 12.26 | 12.58 | 75,043 | +0.38(+3.11%) |
Feb 15, 2013 | 12.25 | 12.25 | 11.92 | 12.20 | 81,039 | +0.02(+0.16%) |
Feb 14, 2013 | 12.11 | 12.20 | 12.11 | 12.18 | 52,499 | +0.03(+0.25%) |
Feb 13, 2013 | 12.13 | 12.19 | 12.06 | 12.15 | 47,465 | +0.05(+0.41%) |
Feb 12, 2013 | 12.04 | 12.14 | 12.00 | 12.10 | 45,547 | +0.07(+0.58%) |
Feb 11, 2013 | 12.02 | 12.03 | 11.95 | 12.03 | 76,959 | +0.06(+0.50%) |
Feb 08, 2013 | 11.98 | 12.08 | 11.88 | 11.97 | 81,903 | +0.02(+0.17%) |
Feb 07, 2013 | 12.13 | 12.13 | 11.93 | 11.95 | 130,317 | -0.20(-1.65%) |
Feb 06, 2013 | 12.05 | 12.23 | 12.02 | 12.15 | 55,901 | +0.00(+0.00%) |
Feb 04, 2013 | 12.28 | 12.34 | 12.08 | 12.15 | 71,453 | -0.24(-1.94%) |
Feb 01, 2013 | 12.20 | 12.40 | 12.14 | 12.39 | 136,139 | +0.19(+1.56%) |
Jan 31, 2013 | 12.25 | 12.36 | 12.08 | 12.20 | 129,654 | -0.03(-0.25%) |
Jan 30, 2013 | 12.37 | 12.40 | 12.11 | 12.23 | 106,260 | -0.17(-1.37%) |
Jan 29, 2013 | 12.38 | 12.45 | 12.32 | 12.40 | 100,811 | +0.05(+0.40%) |
Jan 28, 2013 | 12.29 | 12.41 | 12.23 | 12.35 | 162,836 | +0.11(+0.90%) |
Jan 25, 2013 | 12.39 | 12.40 | 12.15 | 12.24 | 135,518 | -0.06(-0.49%) |
Jan 24, 2013 | 12.15 | 12.57 | 12.15 | 12.30 | 271,864 | +0.23(+1.91%) |
Jan 23, 2013 | 12.05 | 12.20 | 12.05 | 12.07 | 126,864 | +0.05(+0.42%) |
Jan 22, 2013 | 11.87 | 12.04 | 11.85 | 12.02 | 61,505 | +0.11(+0.92%) |
Jan 18, 2013 | 11.82 | 11.94 | 11.81 | 11.91 | 64,863 | +0.06(+0.51%) |
Jan 17, 2013 | 11.85 | 11.94 | 11.75 | 11.85 | 55,184 | +0.06(+0.51%) |
Jan 16, 2013 | 11.72 | 12.01 | 11.72 | 11.79 | 61,251 | +0.01(+0.08%) |
Jan 15, 2013 | 11.68 | 11.91 | 11.68 | 11.78 | 92,310 | +0.06(+0.51%) |
Jan 14, 2013 | 11.54 | 11.80 | 11.54 | 11.72 | 173,527 | +0.15(+1.30%) |
Jan 11, 2013 | 11.54 | 11.65 | 11.50 | 11.57 | 63,302 | +0.05(+0.43%) |
Jan 10, 2013 | 11.38 | 11.60 | 11.32 | 11.52 | 104,248 | +0.16(+1.41%) |
Jan 09, 2013 | 11.19 | 11.40 | 11.19 | 11.36 | 60,845 | +0.17(+1.52%) |
Jan 08, 2013 | 11.17 | 11.33 | 11.11 | 11.19 | 103,895 | -0.04(-0.36%) |
Jan 07, 2013 | 11.06 | 11.26 | 11.06 | 11.23 | 84,456 | +0.08(+0.72%) |
Jan 04, 2013 | 11.13 | 11.60 | 10.97 | 11.15 | 251,528 | -0.03(-0.27%) |
Jan 03, 2013 | 11.46 | 11.51 | 11.13 | 11.18 | 129,301 | -0.24(-2.10%) |
Jan 02, 2013 | 11.38 | 11.52 | 11.19 | 11.42 | 279,439 | +0.44(+4.01%) |
Dec 31, 2012 | 10.94 | 11.00 | 10.85 | 10.98 | 176,052 | +0.08(+0.73%) |
Dec 28, 2012 | 10.95 | 11.10 | 10.90 | 10.90 | 65,376 | -0.12(-1.09%) |
Dec 27, 2012 | 11.00 | 11.10 | 10.81 | 11.02 | 103,802 | +0.01(+0.09%) |
Dec 26, 2012 | 11.10 | 11.17 | 10.90 | 11.01 | 120,548 | -0.10(-0.90%) |
Dec 24, 2012 | 11.17 | 11.18 | 11.00 | 11.11 | 39,285 | -0.02(-0.18%) |
Dec 21, 2012 | 11.12 | 11.20 | 10.96 | 11.13 | 146,503 | -0.07(-0.62%) |
Dec 20, 2012 | 11.03 | 11.20 | 10.98 | 11.20 | 76,408 | +0.15(+1.36%) |
Dec 19, 2012 | 10.99 | 11.09 | 10.85 | 11.05 | 76,550 | +0.11(+1.01%) |
Dec 18, 2012 | 10.87 | 11.00 | 10.52 | 10.94 | 79,653 | +0.07(+0.64%) |
Dec 17, 2012 | 10.72 | 10.89 | 10.68 | 10.87 | 72,617 | +0.19(+1.78%) |
Dec 14, 2012 | 10.58 | 10.78 | 10.58 | 10.68 | 53,586 | +0.06(+0.56%) |
Dec 13, 2012 | 10.69 | 10.87 | 10.59 | 10.62 | 81,740 | -0.07(-0.65%) |
Dec 12, 2012 | 10.87 | 10.97 | 10.67 | 10.69 | 73,066 | -0.20(-1.84%) |
Dec 11, 2012 | 10.85 | 10.95 | 10.79 | 10.89 | 68,631 | +0.12(+1.11%) |
Dec 10, 2012 | 10.54 | 10.81 | 10.47 | 10.77 | 287,328 | +0.26(+2.47%) |
Dec 07, 2012 | 10.49 | 10.76 | 10.37 | 10.51 | 199,716 | +0.09(+0.86%) |
Dec 06, 2012 | 10.44 | 10.53 | 10.27 | 10.42 | 27,759 | +0.01(+0.10%) |
Dec 05, 2012 | 10.62 | 10.66 | 10.39 | 10.41 | 41,916 | -0.17(-1.61%) |