Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 12.88 | 12.95 | 12.67 | 12.89 | 174,003 | +0.00(+0.00%) |
Feb 27, 2013 | 13.03 | 13.06 | 12.63 | 12.89 | 347,593 | -0.18(-1.41%) |
Feb 26, 2013 | 13.28 | 13.40 | 12.98 | 13.07 | 210,496 | -0.10(-0.76%) |
Feb 25, 2013 | 13.72 | 14.10 | 13.13 | 13.17 | 256,921 | -0.33(-2.46%) |
Feb 22, 2013 | 13.25 | 13.52 | 13.12 | 13.50 | 165,721 | +0.43(+3.26%) |
Feb 21, 2013 | 13.21 | 13.33 | 12.62 | 13.08 | 204,812 | -0.14(-1.08%) |
Feb 20, 2013 | 13.75 | 13.77 | 13.21 | 13.22 | 238,391 | -0.48(-3.50%) |
Feb 19, 2013 | 12.87 | 13.70 | 12.87 | 13.70 | 332,882 | +0.83(+6.42%) |
Feb 15, 2013 | 12.31 | 12.87 | 12.31 | 12.87 | 217,620 | +0.56(+4.58%) |
Feb 14, 2013 | 12.04 | 12.33 | 12.04 | 12.31 | 63,305 | +0.24(+1.96%) |
Feb 13, 2013 | 12.13 | 12.16 | 11.92 | 12.07 | 94,988 | -0.02(-0.13%) |
Feb 12, 2013 | 12.05 | 12.11 | 11.87 | 12.09 | 69,729 | +0.09(+0.79%) |
Feb 11, 2013 | 12.11 | 12.15 | 11.89 | 11.99 | 81,876 | -0.12(-0.96%) |
Feb 08, 2013 | 11.97 | 12.24 | 11.97 | 12.11 | 59,724 | +0.14(+1.19%) |
Feb 07, 2013 | 12.00 | 12.01 | 11.87 | 11.97 | 35,778 | +0.00(+0.00%) |
Feb 06, 2013 | 11.85 | 11.97 | 11.81 | 11.97 | 59,543 | -0.10(-0.83%) |
Feb 04, 2013 | 12.39 | 12.45 | 12.02 | 12.07 | 144,195 | -0.41(-3.29%) |
Feb 01, 2013 | 12.14 | 12.56 | 12.01 | 12.48 | 127,831 | +0.47(+3.90%) |
Jan 31, 2013 | 11.80 | 12.07 | 11.73 | 12.01 | 178,259 | +0.17(+1.42%) |
Jan 30, 2013 | 12.09 | 12.09 | 11.78 | 11.84 | 76,994 | -0.27(-2.22%) |
Jan 29, 2013 | 12.14 | 12.21 | 11.98 | 12.11 | 122,499 | -0.04(-0.35%) |
Jan 28, 2013 | 11.95 | 12.19 | 11.78 | 12.15 | 144,541 | +0.25(+2.12%) |
Jan 25, 2013 | 11.86 | 11.94 | 11.68 | 11.90 | 125,318 | +0.09(+0.80%) |
Jan 24, 2013 | 11.70 | 11.86 | 11.62 | 11.80 | 137,396 | +0.16(+1.40%) |
Jan 23, 2013 | 11.95 | 11.95 | 11.60 | 11.64 | 113,202 | -0.26(-2.17%) |
Jan 22, 2013 | 11.75 | 11.93 | 11.66 | 11.90 | 128,954 | +0.17(+1.48%) |
Jan 18, 2013 | 11.50 | 11.77 | 11.50 | 11.72 | 129,638 | +0.23(+1.97%) |
Jan 17, 2013 | 11.31 | 11.58 | 11.27 | 11.50 | 144,758 | +0.24(+2.15%) |
Jan 16, 2013 | 11.26 | 11.28 | 11.13 | 11.25 | 96,762 | -0.06(-0.56%) |
Jan 15, 2013 | 11.25 | 11.35 | 11.07 | 11.32 | 161,849 | -0.05(-0.46%) |
Jan 14, 2013 | 11.35 | 11.41 | 11.25 | 11.37 | 87,602 | +0.01(+0.09%) |
Jan 11, 2013 | 11.39 | 11.40 | 11.20 | 11.36 | 76,481 | +0.01(+0.09%) |
Jan 10, 2013 | 11.19 | 11.37 | 11.05 | 11.35 | 123,859 | +0.20(+1.79%) |
Jan 09, 2013 | 11.29 | 11.29 | 11.05 | 11.15 | 110,620 | -0.06(-0.56%) |
Jan 08, 2013 | 11.30 | 11.53 | 11.02 | 11.21 | 122,144 | -0.06(-0.56%) |
Jan 07, 2013 | 11.29 | 11.31 | 11.14 | 11.28 | 89,819 | -0.01(-0.09%) |
Jan 04, 2013 | 11.18 | 11.31 | 11.11 | 11.29 | 141,186 | +0.20(+1.80%) |
Jan 03, 2013 | 11.29 | 11.30 | 11.05 | 11.09 | 140,284 | -0.17(-1.50%) |
Jan 02, 2013 | 11.20 | 11.32 | 10.75 | 11.25 | 237,561 | +0.51(+4.70%) |
Dec 31, 2012 | 10.34 | 10.79 | 10.32 | 10.75 | 164,286 | +0.41(+3.92%) |
Dec 28, 2012 | 10.40 | 10.53 | 10.27 | 10.34 | 127,886 | -0.14(-1.31%) |
Dec 27, 2012 | 10.45 | 10.52 | 10.27 | 10.48 | 109,689 | +0.07(+0.71%) |
Dec 26, 2012 | 10.17 | 10.57 | 10.11 | 10.41 | 154,923 | +0.29(+2.92%) |
Dec 24, 2012 | 10.14 | 10.15 | 9.977 | 10.11 | 57,953 | +0.04(+0.37%) |
Dec 21, 2012 | 10.24 | 10.33 | 10.03 | 10.08 | 650,111 | -0.25(-2.40%) |
Dec 20, 2012 | 9.960 | 10.33 | 9.886 | 10.32 | 189,296 | +0.33(+3.27%) |
Dec 19, 2012 | 10.13 | 10.16 | 9.944 | 9.996 | 154,302 | -0.09(-0.89%) |
Dec 18, 2012 | 10.02 | 10.11 | 9.828 | 10.09 | 179,252 | +0.12(+1.22%) |
Dec 17, 2012 | 10.21 | 10.51 | 9.838 | 9.965 | 458,666 | -0.21(-2.07%) |
Dec 14, 2012 | 9.707 | 10.32 | 9.707 | 10.18 | 281,723 | +0.39(+4.04%) |
Dec 13, 2012 | 9.828 | 9.946 | 9.686 | 9.781 | 75,307 | -0.05(-0.48%) |
Dec 12, 2012 | 10.05 | 10.05 | 9.796 | 9.828 | 89,473 | -0.13(-1.32%) |
Dec 11, 2012 | 9.855 | 9.991 | 9.771 | 9.960 | 139,829 | +0.18(+1.88%) |
Dec 10, 2012 | 9.487 | 9.786 | 9.487 | 9.776 | 90,107 | +0.30(+3.21%) |
Dec 07, 2012 | 9.792 | 9.792 | 9.435 | 9.472 | 104,859 | -0.23(-2.38%) |
Dec 06, 2012 | 9.708 | 9.744 | 9.666 | 9.702 | 54,579 | -0.06(-0.64%) |
Dec 05, 2012 | 9.592 | 9.839 | 9.529 | 9.765 | 138,272 | +0.23(+2.42%) |