Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.90 | 10.90 | 10.90 | 10.90 | 391 | +0.25(+2.35%) |
Feb 27, 2013 | 10.65 | 10.65 | 10.65 | 10.65 | 147 | +0.15(+1.43%) |
Feb 26, 2013 | 10.58 | 10.58 | 10.45 | 10.50 | 7,849 | -0.42(-3.85%) |
Feb 22, 2013 | 10.79 | 10.92 | 10.70 | 10.92 | 5,347 | +0.02(+0.18%) |
Feb 21, 2013 | 10.98 | 10.98 | 10.90 | 10.90 | 1,375 | -0.41(-3.63%) |
Feb 20, 2013 | 11.54 | 11.55 | 11.18 | 11.31 | 3,682 | -0.17(-1.48%) |
Feb 19, 2013 | 11.47 | 11.48 | 11.47 | 11.48 | 6,303 | -0.24(-2.05%) |
Feb 15, 2013 | 11.73 | 11.75 | 11.72 | 11.72 | 33,011 | +0.04(+0.38%) |
Feb 14, 2013 | 11.60 | 11.70 | 11.58 | 11.68 | 2,991 | +0.21(+1.80%) |
Feb 13, 2013 | 11.47 | 11.47 | 11.47 | 11.47 | 788 | +0.07(+0.61%) |
Feb 12, 2013 | 11.44 | 11.44 | 11.40 | 11.40 | 1,066 | -0.06(-0.52%) |
Feb 11, 2013 | 11.47 | 11.47 | 11.43 | 11.46 | 2,166 | +0.01(+0.09%) |
Feb 08, 2013 | 11.45 | 11.45 | 11.42 | 11.45 | 3,861 | +0.31(+2.78%) |
Feb 07, 2013 | 11.27 | 11.30 | 11.14 | 11.14 | 3,456 | -0.57(-4.87%) |
Feb 06, 2013 | 11.71 | 11.71 | 11.71 | 11.71 | 2,134 | -0.35(-2.90%) |
Feb 04, 2013 | 12.14 | 12.14 | 11.82 | 12.06 | 8,853 | -0.19(-1.55%) |
Feb 01, 2013 | 12.21 | 12.25 | 12.21 | 12.25 | 777 | +0.20(+1.66%) |
Jan 31, 2013 | 12.05 | 12.05 | 12.05 | 12.05 | 200 | +0.03(+0.25%) |
Jan 30, 2013 | 11.90 | 12.02 | 11.90 | 12.02 | 1,356 | +0.02(+0.17%) |
Jan 29, 2013 | 11.90 | 12.00 | 11.90 | 12.00 | 935 | +0.13(+1.10%) |
Jan 28, 2013 | 12.03 | 12.03 | 11.87 | 11.87 | 2,200 | -0.10(-0.84%) |
Jan 25, 2013 | 11.94 | 11.97 | 11.94 | 11.97 | 1,859 | -0.24(-1.97%) |
Jan 24, 2013 | 11.99 | 12.21 | 11.99 | 12.21 | 1,500 | +0.09(+0.74%) |
Jan 23, 2013 | 12.15 | 12.15 | 12.12 | 12.12 | 1,609 | -0.02(-0.16%) |
Jan 22, 2013 | 12.16 | 12.16 | 12.14 | 12.14 | 843 | +0.28(+2.34%) |
Jan 18, 2013 | 11.83 | 11.93 | 11.83 | 11.86 | 894 | +0.11(+0.92%) |
Jan 17, 2013 | 11.60 | 11.75 | 11.60 | 11.75 | 3,549 | +0.09(+0.81%) |
Jan 16, 2013 | 11.60 | 11.66 | 11.60 | 11.66 | 1,376 | -0.01(-0.09%) |
Jan 15, 2013 | 11.66 | 11.67 | 11.66 | 11.67 | 1,207 | +0.06(+0.52%) |
Jan 14, 2013 | 11.52 | 11.61 | 11.50 | 11.61 | 5,552 | +0.37(+3.29%) |
Jan 12, 2013 | 11.22 | 11.32 | 11.22 | 11.24 | 134,319 | +0.00(+0.00%) |
Jan 11, 2013 | 11.22 | 11.32 | 11.22 | 11.24 | 134,319 | -0.23(-2.01%) |
Jan 10, 2013 | 11.50 | 11.51 | 11.35 | 11.47 | 49,776 | +0.19(+1.68%) |
Jan 08, 2013 | 11.28 | 11.28 | 11.28 | 0 | -0.27(-2.34%) | |
Jan 07, 2013 | 11.40 | 11.55 | 11.40 | 11.55 | 2,307 | -0.04(-0.35%) |
Jan 03, 2013 | 11.59 | 11.59 | 11.59 | 11.59 | 29,428 | +0.34(+3.02%) |
Dec 31, 2012 | 11.25 | 11.25 | 11.25 | 0 | +0.31(+2.83%) | |
Dec 28, 2012 | 10.97 | 10.98 | 10.86 | 10.94 | 8,123 | +0.11(+1.02%) |
Dec 27, 2012 | 10.88 | 10.88 | 10.83 | 10.83 | 782 | +0.05(+0.46%) |
Dec 26, 2012 | 10.42 | 10.78 | 10.42 | 10.78 | 699 | +0.16(+1.53%) |
Dec 24, 2012 | 10.64 | 10.64 | 10.62 | 10.62 | 769 | +0.06(+0.55%) |
Dec 21, 2012 | 10.47 | 10.60 | 10.47 | 10.56 | 5,281 | -0.18(-1.68%) |
Dec 20, 2012 | 10.74 | 10.74 | 10.74 | 10.74 | 2,315 | -0.15(-1.38%) |
Dec 19, 2012 | 10.79 | 10.90 | 10.76 | 10.89 | 2,408 | +0.05(+0.46%) |
Dec 18, 2012 | 10.84 | 10.84 | 10.84 | 10.84 | 423 | +0.13(+1.21%) |
Dec 17, 2012 | 10.67 | 10.71 | 10.66 | 10.71 | 6,161 | -0.07(-0.65%) |
Dec 14, 2012 | 10.70 | 10.78 | 10.70 | 10.78 | 872 | +0.29(+2.76%) |
Dec 13, 2012 | 10.46 | 10.52 | 10.46 | 10.49 | 4,556 | -0.10(-0.94%) |
Dec 12, 2012 | 10.59 | 10.59 | 10.59 | 10.59 | 300 | +0.09(+0.86%) |
Dec 11, 2012 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | +0.04(+0.38%) |
Dec 10, 2012 | 10.25 | 10.46 | 10.25 | 10.46 | 3,721 | +0.21(+2.05%) |
Dec 07, 2012 | 10.20 | 10.25 | 10.08 | 10.25 | 5,697 | +0.15(+1.49%) |
Dec 06, 2012 | 9.890 | 10.10 | 9.890 | 10.10 | 343 | +0.22(+2.23%) |
Dec 05, 2012 | 9.730 | 9.880 | 9.718 | 9.880 | 30,277 | +0.27(+2.81%) |