Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.98 | 11.05 | 10.96 | 11.05 | 2,766,843 | +0.01(+0.11%) |
Feb 27, 2013 | 10.79 | 11.04 | 10.77 | 11.04 | 3,444,484 | +0.21(+1.90%) |
Feb 26, 2013 | 10.84 | 10.85 | 10.73 | 10.83 | 2,258,272 | +0.07(+0.67%) |
Feb 25, 2013 | 10.88 | 10.93 | 10.76 | 10.76 | 2,166,814 | -0.14(-1.32%) |
Feb 22, 2013 | 10.80 | 10.91 | 10.79 | 10.90 | 1,807,764 | -0.00(-0.02%) |
Feb 21, 2013 | 10.92 | 10.94 | 10.80 | 10.91 | 2,714,917 | -0.02(-0.20%) |
Feb 20, 2013 | 10.96 | 10.98 | 10.88 | 10.93 | 2,950,759 | -0.05(-0.45%) |
Feb 19, 2013 | 10.89 | 11.03 | 10.89 | 10.98 | 2,162,593 | +0.03(+0.27%) |
Feb 15, 2013 | 10.85 | 10.99 | 10.84 | 10.95 | 3,060,096 | +0.00(+0.00%) |
Feb 14, 2013 | 10.91 | 11.12 | 10.85 | 10.95 | 2,485,873 | -0.00(-0.05%) |
Feb 13, 2013 | 10.98 | 11.00 | 10.92 | 10.95 | 1,356,378 | +0.06(+0.59%) |
Feb 12, 2013 | 10.87 | 10.94 | 10.86 | 10.89 | 2,344,916 | +0.01(+0.14%) |
Feb 11, 2013 | 10.84 | 10.90 | 10.79 | 10.88 | 1,609,073 | -0.01(-0.11%) |
Feb 08, 2013 | 10.88 | 10.94 | 10.84 | 10.89 | 2,567,941 | -0.06(-0.58%) |
Feb 07, 2013 | 10.95 | 10.96 | 10.90 | 10.95 | 5,533,449 | +0.00(+0.04%) |
Feb 06, 2013 | 10.88 | 10.97 | 10.88 | 10.95 | 1,835,968 | +0.03(+0.31%) |
Feb 04, 2013 | 10.85 | 10.91 | 10.76 | 10.91 | 2,041,980 | +0.06(+0.56%) |
Feb 01, 2013 | 10.77 | 10.90 | 10.77 | 10.85 | 1,489,557 | +0.16(+1.46%) |
Jan 31, 2013 | 10.77 | 10.84 | 10.69 | 10.69 | 3,085,633 | -0.10(-0.88%) |
Jan 30, 2013 | 10.86 | 10.90 | 10.75 | 10.79 | 1,859,063 | -0.08(-0.77%) |
Jan 29, 2013 | 10.86 | 10.92 | 10.85 | 10.87 | 2,007,899 | +0.05(+0.47%) |
Jan 28, 2013 | 10.76 | 10.84 | 10.73 | 10.82 | 6,280,048 | +0.09(+0.82%) |
Jan 25, 2013 | 10.73 | 10.74 | 10.70 | 10.73 | 2,930,593 | +0.01(+0.09%) |
Jan 24, 2013 | 10.69 | 10.76 | 10.68 | 10.72 | 3,052,506 | -0.01(-0.14%) |
Jan 23, 2013 | 10.80 | 10.81 | 10.72 | 10.74 | 3,060,501 | -0.05(-0.48%) |
Jan 22, 2013 | 10.85 | 10.87 | 10.74 | 10.79 | 3,480,108 | -0.10(-0.92%) |
Jan 18, 2013 | 10.86 | 10.89 | 10.82 | 10.89 | 1,899,576 | -0.00(-0.04%) |
Jan 17, 2013 | 10.87 | 10.92 | 10.86 | 10.90 | 1,936,781 | +0.04(+0.36%) |
Jan 16, 2013 | 10.88 | 10.92 | 10.83 | 10.86 | 1,807,634 | -0.10(-0.87%) |
Jan 15, 2013 | 10.89 | 10.96 | 10.88 | 10.95 | 2,078,403 | +0.01(+0.09%) |
Jan 14, 2013 | 10.94 | 10.97 | 10.89 | 10.94 | 2,611,007 | +0.01(+0.07%) |
Jan 11, 2013 | 10.85 | 10.95 | 10.80 | 10.93 | 2,667,553 | +0.10(+0.95%) |
Jan 10, 2013 | 10.68 | 10.85 | 10.63 | 10.83 | 2,227,506 | +0.23(+2.17%) |
Jan 09, 2013 | 10.71 | 10.72 | 10.54 | 10.60 | 2,593,597 | -0.11(-1.07%) |
Jan 08, 2013 | 10.65 | 10.72 | 10.63 | 10.72 | 2,844,412 | +0.04(+0.37%) |
Jan 07, 2013 | 10.66 | 10.74 | 10.63 | 10.68 | 9,547,077 | -0.01(-0.09%) |
Jan 04, 2013 | 10.67 | 10.71 | 10.63 | 10.69 | 1,737,632 | +0.04(+0.37%) |
Jan 03, 2013 | 10.71 | 10.72 | 10.59 | 10.65 | 2,389,699 | -0.03(-0.30%) |
Jan 02, 2013 | 10.67 | 10.68 | 10.60 | 10.68 | 2,467,434 | +0.09(+0.83%) |
Dec 31, 2012 | 10.44 | 10.60 | 10.42 | 10.59 | 2,310,214 | +0.16(+1.57%) |
Dec 28, 2012 | 10.43 | 10.50 | 10.39 | 10.43 | 1,711,102 | -0.03(-0.28%) |
Dec 27, 2012 | 10.43 | 10.46 | 10.37 | 10.46 | 1,396,640 | +0.03(+0.28%) |
Dec 26, 2012 | 10.50 | 10.50 | 10.38 | 10.43 | 902,195 | -0.06(-0.54%) |
Dec 24, 2012 | 10.48 | 10.53 | 10.45 | 10.48 | 986,494 | +0.01(+0.09%) |
Dec 21, 2012 | 10.47 | 10.49 | 10.42 | 10.47 | 1,585,463 | -0.03(-0.28%) |
Dec 20, 2012 | 10.51 | 10.55 | 10.42 | 10.50 | 2,712,880 | -0.02(-0.23%) |
Dec 19, 2012 | 10.54 | 10.57 | 10.48 | 10.53 | 4,447,707 | -0.03(-0.25%) |
Dec 18, 2012 | 10.49 | 10.58 | 10.47 | 10.56 | 9,042,979 | +0.08(+0.72%) |
Dec 17, 2012 | 10.42 | 10.49 | 10.41 | 10.48 | 1,909,903 | +0.07(+0.70%) |
Dec 14, 2012 | 10.38 | 10.43 | 10.34 | 10.41 | 3,039,705 | -0.01(-0.12%) |
Dec 13, 2012 | 10.46 | 10.57 | 10.39 | 10.42 | 3,830,134 | -0.08(-0.72%) |
Dec 12, 2012 | 10.42 | 10.53 | 10.40 | 10.49 | 3,119,043 | +0.10(+0.96%) |
Dec 11, 2012 | 10.31 | 10.41 | 10.30 | 10.39 | 1,723,355 | +0.06(+0.57%) |
Dec 10, 2012 | 10.30 | 10.34 | 10.22 | 10.34 | 2,260,964 | +0.09(+0.88%) |
Dec 07, 2012 | 9.969 | 10.35 | 9.949 | 10.24 | 6,144,724 | +0.38(+3.84%) |
Dec 06, 2012 | 9.878 | 9.927 | 9.849 | 9.866 | 1,418,480 | +0.01(+0.07%) |
Dec 05, 2012 | 9.790 | 9.908 | 9.788 | 9.859 | 1,893,413 | +0.07(+0.72%) |