Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 12.45 | 12.52 | 12.34 | 12.35 | 4,060,088 | +0.05(+0.38%) |
Feb 27, 2013 | 12.02 | 12.35 | 12.00 | 12.31 | 5,628,349 | +0.25(+2.10%) |
Feb 26, 2013 | 12.07 | 12.12 | 11.90 | 12.05 | 6,296,472 | -0.03(-0.22%) |
Feb 25, 2013 | 12.71 | 12.75 | 12.06 | 12.08 | 6,565,118 | -0.45(-3.61%) |
Feb 22, 2013 | 12.53 | 12.56 | 12.41 | 12.53 | 4,488,809 | +0.06(+0.48%) |
Feb 21, 2013 | 12.61 | 12.61 | 12.42 | 12.47 | 3,908,657 | -0.33(-2.60%) |
Feb 20, 2013 | 13.07 | 13.09 | 12.78 | 12.81 | 4,009,139 | -0.38(-2.89%) |
Feb 19, 2013 | 13.21 | 13.26 | 13.15 | 13.19 | 2,671,787 | +0.10(+0.76%) |
Feb 15, 2013 | 13.15 | 13.21 | 13.03 | 13.09 | 2,682,485 | -0.01(-0.10%) |
Feb 14, 2013 | 12.96 | 13.13 | 12.93 | 13.10 | 4,959,996 | -0.21(-1.58%) |
Feb 13, 2013 | 13.44 | 13.50 | 13.26 | 13.31 | 5,554,679 | -0.23(-1.70%) |
Feb 12, 2013 | 13.26 | 13.58 | 13.22 | 13.54 | 13,535,946 | +1.13(+9.13%) |
Feb 11, 2013 | 12.46 | 12.46 | 12.32 | 12.41 | 1,803,896 | -0.01(-0.11%) |
Feb 08, 2013 | 12.42 | 12.48 | 12.38 | 12.42 | 2,668,496 | +0.29(+2.39%) |
Feb 07, 2013 | 12.20 | 12.22 | 12.01 | 12.13 | 2,806,855 | -0.08(-0.65%) |
Feb 06, 2013 | 12.03 | 12.22 | 12.00 | 12.21 | 3,830,815 | +0.15(+1.26%) |
Feb 04, 2013 | 12.22 | 12.24 | 12.04 | 12.06 | 5,284,736 | -0.38(-3.07%) |
Feb 01, 2013 | 12.63 | 12.51 | 12.38 | 12.44 | 4,764,800 | -0.18(-1.46%) |
Jan 31, 2013 | 12.38 | 12.69 | 12.36 | 12.63 | 4,528,460 | +0.09(+0.68%) |
Jan 30, 2013 | 12.39 | 12.57 | 12.38 | 12.54 | 3,259,515 | +0.05(+0.42%) |
Jan 29, 2013 | 12.36 | 12.52 | 12.36 | 12.49 | 2,399,075 | -0.14(-1.10%) |
Jan 28, 2013 | 12.72 | 12.72 | 12.59 | 12.63 | 3,232,205 | +0.04(+0.31%) |
Jan 25, 2013 | 12.55 | 12.59 | 12.46 | 12.59 | 2,146,641 | +0.15(+1.22%) |
Jan 24, 2013 | 12.36 | 12.49 | 12.34 | 12.44 | 3,159,812 | +0.03(+0.21%) |
Jan 23, 2013 | 12.38 | 12.46 | 12.32 | 12.41 | 3,943,847 | -0.11(-0.90%) |
Jan 22, 2013 | 12.41 | 12.54 | 12.37 | 12.52 | 6,313,275 | +0.03(+0.21%) |
Jan 18, 2013 | 12.48 | 12.51 | 12.38 | 12.49 | 2,440,544 | +0.03(+0.26%) |
Jan 17, 2013 | 12.44 | 12.52 | 12.34 | 12.46 | 2,236,419 | +0.09(+0.69%) |
Jan 16, 2013 | 12.23 | 12.38 | 12.22 | 12.38 | 4,521,379 | -0.19(-1.52%) |
Jan 15, 2013 | 12.41 | 12.60 | 12.34 | 12.57 | 6,800,772 | -0.10(-0.78%) |
Jan 14, 2013 | 12.63 | 12.68 | 12.57 | 12.67 | 3,615,924 | -0.05(-0.36%) |
Jan 11, 2013 | 12.73 | 12.73 | 12.57 | 12.71 | 4,126,634 | +0.14(+1.10%) |
Jan 10, 2013 | 12.49 | 12.63 | 12.38 | 12.57 | 4,984,994 | +0.24(+1.92%) |
Jan 09, 2013 | 12.44 | 12.52 | 12.28 | 12.34 | 5,301,120 | +0.16(+1.35%) |
Jan 08, 2013 | 12.26 | 12.32 | 12.09 | 12.17 | 5,331,738 | +0.01(+0.11%) |
Jan 07, 2013 | 12.13 | 12.19 | 12.07 | 12.16 | 7,958,153 | +0.40(+3.42%) |
Jan 04, 2013 | 11.67 | 11.79 | 11.63 | 11.76 | 2,105,489 | +0.09(+0.73%) |
Jan 03, 2013 | 11.71 | 11.75 | 11.64 | 11.67 | 2,343,376 | -0.16(-1.39%) |
Jan 02, 2013 | 11.78 | 11.85 | 11.69 | 11.84 | 5,803,759 | +0.43(+3.76%) |
Dec 31, 2012 | 11.24 | 11.49 | 11.09 | 11.41 | 4,881,992 | +0.37(+3.34%) |
Dec 28, 2012 | 11.12 | 11.18 | 11.03 | 11.04 | 3,116,418 | -0.30(-2.62%) |
Dec 27, 2012 | 11.35 | 11.39 | 11.16 | 11.34 | 4,266,004 | +0.12(+1.06%) |
Dec 26, 2012 | 11.27 | 11.29 | 11.12 | 11.22 | 1,662,097 | -0.02(-0.18%) |
Dec 24, 2012 | 11.16 | 11.39 | 10.94 | 11.24 | 1,034,429 | -0.01(-0.12%) |
Dec 21, 2012 | 11.14 | 11.28 | 11.12 | 11.25 | 4,156,620 | -0.26(-2.29%) |
Dec 20, 2012 | 11.41 | 11.51 | 11.38 | 11.51 | 4,792,202 | +0.16(+1.45%) |
Dec 19, 2012 | 11.53 | 11.56 | 11.32 | 11.35 | 7,134,991 | +0.10(+0.88%) |
Dec 18, 2012 | 11.08 | 11.25 | 11.05 | 11.25 | 3,575,720 | +0.26(+2.40%) |
Dec 17, 2012 | 10.84 | 10.99 | 10.83 | 10.99 | 2,676,501 | +0.11(+1.03%) |
Dec 14, 2012 | 10.81 | 10.88 | 10.77 | 10.87 | 5,364,565 | +0.14(+1.29%) |
Dec 13, 2012 | 10.75 | 10.83 | 10.70 | 10.74 | 4,935,004 | +0.07(+0.68%) |
Dec 12, 2012 | 10.64 | 10.81 | 10.57 | 10.66 | 2,847,105 | +0.09(+0.81%) |
Dec 11, 2012 | 10.56 | 10.60 | 10.53 | 10.58 | 2,794,484 | +0.03(+0.25%) |
Dec 10, 2012 | 10.53 | 10.59 | 10.52 | 10.55 | 1,880,867 | -0.09(-0.81%) |
Dec 07, 2012 | 10.59 | 10.64 | 10.56 | 10.64 | 3,616,757 | +0.03(+0.25%) |
Dec 06, 2012 | 10.62 | 10.63 | 10.52 | 10.61 | 4,088,044 | +0.11(+1.07%) |
Dec 05, 2012 | 10.37 | 10.58 | 10.33 | 10.50 | 4,148,970 | +0.14(+1.34%) |