Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.98 | 12.05 | 11.97 | 11.98 | 376,925 | -0.01(-0.12%) |
Feb 27, 2013 | 11.92 | 12.05 | 11.91 | 12.00 | 340,977 | +0.07(+0.60%) |
Feb 26, 2013 | 11.89 | 11.96 | 11.82 | 11.93 | 250,748 | -0.15(-1.21%) |
Feb 22, 2013 | 12.00 | 12.07 | 12.00 | 12.07 | 207,987 | +0.11(+0.94%) |
Feb 21, 2013 | 12.06 | 12.06 | 11.93 | 11.96 | 483,411 | -0.11(-0.93%) |
Feb 20, 2013 | 12.12 | 12.18 | 12.06 | 12.07 | 316,272 | -0.06(-0.46%) |
Feb 19, 2013 | 12.07 | 12.14 | 12.06 | 12.13 | 377,664 | +0.08(+0.68%) |
Feb 15, 2013 | 12.04 | 12.05 | 11.99 | 12.05 | 191,481 | +0.01(+0.06%) |
Feb 14, 2013 | 12.09 | 12.09 | 12.03 | 12.04 | 262,906 | -0.05(-0.43%) |
Feb 13, 2013 | 12.15 | 12.15 | 12.05 | 12.09 | 271,402 | -0.02(-0.12%) |
Feb 12, 2013 | 12.02 | 12.11 | 12.02 | 12.11 | 240,673 | +0.09(+0.72%) |
Feb 11, 2013 | 12.03 | 12.03 | 11.99 | 12.02 | 305,054 | +0.02(+0.19%) |
Feb 08, 2013 | 11.90 | 12.00 | 11.89 | 12.00 | 341,282 | +0.11(+0.91%) |
Feb 07, 2013 | 11.97 | 11.97 | 11.86 | 11.89 | 419,244 | -0.05(-0.41%) |
Feb 06, 2013 | 11.88 | 11.94 | 11.86 | 11.94 | 183,981 | -0.01(-0.09%) |
Feb 04, 2013 | 11.92 | 11.98 | 11.89 | 11.95 | 704,531 | +0.01(+0.09%) |
Feb 01, 2013 | 11.92 | 11.99 | 11.91 | 11.94 | 460,551 | +0.07(+0.57%) |
Jan 31, 2013 | 11.96 | 11.96 | 11.87 | 11.87 | 1,149,759 | -0.10(-0.84%) |
Jan 30, 2013 | 12.08 | 12.08 | 11.95 | 11.97 | 332,661 | -0.10(-0.86%) |
Jan 29, 2013 | 12.05 | 12.08 | 12.05 | 12.07 | 406,691 | +0.02(+0.18%) |
Jan 28, 2013 | 12.08 | 12.08 | 11.99 | 12.05 | 367,033 | +0.02(+0.16%) |
Jan 25, 2013 | 11.99 | 12.03 | 11.96 | 12.03 | 429,143 | +0.08(+0.66%) |
Jan 24, 2013 | 11.97 | 11.98 | 11.91 | 11.96 | 450,886 | +0.02(+0.19%) |
Jan 23, 2013 | 11.95 | 11.95 | 11.90 | 11.93 | 346,177 | +0.01(+0.06%) |
Jan 22, 2013 | 11.88 | 11.93 | 11.86 | 11.93 | 544,491 | +0.05(+0.45%) |
Jan 18, 2013 | 11.83 | 11.88 | 11.79 | 11.87 | 230,442 | +0.06(+0.50%) |
Jan 17, 2013 | 11.86 | 11.86 | 11.79 | 11.81 | 921,686 | +0.03(+0.25%) |
Jan 16, 2013 | 11.79 | 11.80 | 11.75 | 11.78 | 194,788 | -0.01(-0.06%) |
Jan 15, 2013 | 11.73 | 11.81 | 11.71 | 11.79 | 218,396 | +0.06(+0.51%) |
Jan 14, 2013 | 11.75 | 11.75 | 11.71 | 11.73 | 263,608 | +0.02(+0.19%) |
Jan 11, 2013 | 11.76 | 11.76 | 11.67 | 11.71 | 978,290 | -0.02(-0.16%) |
Jan 10, 2013 | 11.80 | 11.80 | 11.68 | 11.73 | 309,306 | +0.01(+0.06%) |
Jan 09, 2013 | 11.72 | 11.73 | 11.68 | 11.72 | 195,316 | +0.04(+0.39%) |
Jan 08, 2013 | 11.71 | 11.73 | 11.64 | 11.67 | 360,158 | -0.03(-0.29%) |
Jan 07, 2013 | 11.69 | 11.71 | 11.65 | 11.71 | 510,121 | +0.02(+0.19%) |
Jan 04, 2013 | 11.66 | 11.69 | 11.63 | 11.69 | 393,770 | +0.06(+0.48%) |
Jan 03, 2013 | 11.64 | 11.69 | 11.61 | 11.63 | 346,220 | +0.00(+0.03%) |
Jan 02, 2013 | 11.65 | 11.67 | 11.56 | 11.63 | 2,551,454 | +0.15(+1.28%) |
Dec 31, 2012 | 11.37 | 11.48 | 11.48 | 11.48 | 826,954 | +0.10(+0.85%) |
Dec 28, 2012 | 11.42 | 11.48 | 11.38 | 11.38 | 196,574 | -0.07(-0.65%) |
Dec 27, 2012 | 11.42 | 11.47 | 11.32 | 11.46 | 180,893 | +0.05(+0.46%) |
Dec 26, 2012 | 11.48 | 11.48 | 11.38 | 11.40 | 203,417 | -0.07(-0.65%) |
Dec 24, 2012 | 11.48 | 11.50 | 11.39 | 11.48 | 182,374 | -0.06(-0.55%) |
Dec 21, 2012 | 11.46 | 11.59 | 11.32 | 11.54 | 335,885 | -0.03(-0.30%) |
Dec 20, 2012 | 11.44 | 11.58 | 11.42 | 11.58 | 319,513 | +0.15(+1.31%) |
Dec 19, 2012 | 11.47 | 11.48 | 11.42 | 11.43 | 284,067 | -0.01(-0.05%) |
Dec 18, 2012 | 11.36 | 11.43 | 11.34 | 11.43 | 386,117 | +0.11(+1.01%) |
Dec 17, 2012 | 11.32 | 11.33 | 11.26 | 11.32 | 275,376 | +0.06(+0.53%) |
Dec 14, 2012 | 11.26 | 11.29 | 11.23 | 11.26 | 157,362 | +0.00(+0.03%) |
Dec 13, 2012 | 11.31 | 11.35 | 11.23 | 11.25 | 296,929 | -0.09(-0.83%) |
Dec 12, 2012 | 11.42 | 11.42 | 11.30 | 11.35 | 285,223 | -0.03(-0.23%) |
Dec 11, 2012 | 11.40 | 11.41 | 11.35 | 11.37 | 179,550 | +0.01(+0.13%) |
Dec 10, 2012 | 11.39 | 11.41 | 11.34 | 11.36 | 155,403 | +0.00(+0.04%) |
Dec 07, 2012 | 11.34 | 11.36 | 11.31 | 11.36 | 151,148 | +0.05(+0.46%) |
Dec 06, 2012 | 11.22 | 11.31 | 11.22 | 11.30 | 434,647 | +0.10(+0.90%) |
Dec 05, 2012 | 11.27 | 11.27 | 11.16 | 11.20 | 238,593 | -0.04(-0.33%) |