Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 12.10 | 12.12 | 11.65 | 11.77 | 429,144 | -0.42(-3.45%) |
Feb 27, 2013 | 11.93 | 12.41 | 11.92 | 12.19 | 88,915 | +0.27(+2.27%) |
Feb 26, 2013 | 12.13 | 12.13 | 11.75 | 11.92 | 59,530 | +0.07(+0.59%) |
Feb 22, 2013 | 12.17 | 12.17 | 11.77 | 11.85 | 83,371 | -0.22(-1.82%) |
Feb 21, 2013 | 12.13 | 12.13 | 11.60 | 12.07 | 172,577 | -0.02(-0.17%) |
Feb 20, 2013 | 12.47 | 12.50 | 12.09 | 12.09 | 78,570 | -0.33(-2.66%) |
Feb 19, 2013 | 12.32 | 12.66 | 12.08 | 12.42 | 120,300 | +0.10(+0.81%) |
Feb 15, 2013 | 12.33 | 12.44 | 11.67 | 12.32 | 185,278 | +0.06(+0.49%) |
Feb 14, 2013 | 12.20 | 12.79 | 12.00 | 12.26 | 134,971 | +0.07(+0.57%) |
Feb 13, 2013 | 12.10 | 12.27 | 11.95 | 12.19 | 96,545 | +0.17(+1.41%) |
Feb 12, 2013 | 12.28 | 12.35 | 11.95 | 12.02 | 87,952 | -0.23(-1.88%) |
Feb 11, 2013 | 12.35 | 13.00 | 12.07 | 12.25 | 93,144 | +0.02(+0.16%) |
Feb 08, 2013 | 12.30 | 12.35 | 12.17 | 12.23 | 63,206 | -0.10(-0.81%) |
Feb 07, 2013 | 12.73 | 12.75 | 11.98 | 12.33 | 87,898 | -0.37(-2.91%) |
Feb 06, 2013 | 12.46 | 12.70 | 12.31 | 12.70 | 124,666 | +0.40(+3.25%) |
Feb 04, 2013 | 12.07 | 12.55 | 12.07 | 12.30 | 147,237 | +0.12(+0.99%) |
Feb 01, 2013 | 11.90 | 12.20 | 11.67 | 12.18 | 144,027 | +0.33(+2.78%) |
Jan 31, 2013 | 11.70 | 11.89 | 11.31 | 11.85 | 112,044 | +0.25(+2.16%) |
Jan 30, 2013 | 12.00 | 12.25 | 11.43 | 11.60 | 1,353,715 | +0.20(+1.75%) |
Jan 29, 2013 | 11.53 | 11.53 | 11.25 | 11.40 | 32,078 | -0.08(-0.70%) |
Jan 28, 2013 | 11.63 | 11.63 | 11.35 | 11.48 | 40,983 | -0.04(-0.35%) |
Jan 25, 2013 | 11.60 | 11.62 | 11.43 | 11.52 | 45,963 | -0.04(-0.35%) |
Jan 24, 2013 | 11.88 | 11.96 | 11.52 | 11.56 | 81,148 | -0.27(-2.28%) |
Jan 23, 2013 | 11.86 | 12.00 | 11.66 | 11.83 | 57,825 | -0.07(-0.59%) |
Jan 22, 2013 | 11.75 | 12.11 | 11.75 | 11.90 | 78,474 | +0.19(+1.62%) |
Jan 18, 2013 | 11.71 | 11.88 | 11.61 | 11.71 | 36,376 | -0.04(-0.34%) |
Jan 17, 2013 | 11.68 | 11.78 | 11.58 | 11.75 | 54,713 | +0.21(+1.82%) |
Jan 16, 2013 | 11.89 | 11.92 | 11.42 | 11.54 | 25,051 | -0.34(-2.86%) |
Jan 15, 2013 | 11.69 | 11.90 | 11.69 | 11.88 | 25,457 | +0.09(+0.76%) |
Jan 14, 2013 | 11.86 | 11.95 | 11.66 | 11.79 | 50,380 | -0.07(-0.59%) |
Jan 11, 2013 | 11.82 | 11.93 | 11.62 | 11.86 | 57,725 | +0.09(+0.76%) |
Jan 10, 2013 | 12.02 | 12.12 | 11.69 | 11.77 | 35,030 | -0.09(-0.76%) |
Jan 09, 2013 | 11.54 | 12.02 | 11.50 | 11.86 | 37,618 | +0.32(+2.77%) |
Jan 08, 2013 | 11.74 | 12.04 | 11.46 | 11.54 | 38,637 | -0.16(-1.37%) |
Jan 07, 2013 | 12.25 | 12.30 | 11.54 | 11.70 | 46,227 | -0.57(-4.65%) |
Jan 04, 2013 | 12.14 | 12.34 | 11.30 | 12.27 | 93,404 | +0.26(+2.16%) |
Jan 03, 2013 | 12.24 | 12.32 | 11.25 | 12.01 | 190,325 | +0.10(+0.84%) |
Jan 02, 2013 | 12.44 | 12.78 | 11.70 | 11.91 | 85,975 | -0.59(-4.72%) |
Dec 31, 2012 | 11.96 | 12.58 | 11.95 | 12.50 | 76,036 | +0.52(+4.34%) |
Dec 28, 2012 | 11.77 | 12.44 | 11.75 | 11.98 | 88,265 | +0.22(+1.87%) |
Dec 27, 2012 | 11.17 | 12.02 | 11.10 | 11.76 | 47,025 | +0.63(+5.66%) |
Dec 26, 2012 | 11.45 | 11.50 | 10.90 | 11.13 | 32,083 | -0.33(-2.88%) |
Dec 24, 2012 | 11.06 | 11.51 | 10.93 | 11.46 | 91,220 | +0.42(+3.80%) |
Dec 21, 2012 | 11.63 | 11.63 | 10.77 | 11.04 | 146,810 | -0.68(-5.80%) |
Dec 20, 2012 | 12.17 | 12.17 | 11.55 | 11.72 | 139,574 | -0.48(-3.93%) |
Dec 19, 2012 | 12.30 | 12.30 | 12.00 | 12.20 | 28,416 | -0.25(-2.01%) |
Dec 18, 2012 | 12.25 | 12.75 | 12.25 | 12.45 | 87,585 | +0.25(+2.05%) |
Dec 17, 2012 | 12.04 | 12.20 | 11.82 | 12.20 | 22,590 | +0.20(+1.67%) |
Dec 14, 2012 | 12.02 | 12.18 | 11.95 | 12.00 | 23,410 | -0.09(-0.74%) |
Dec 13, 2012 | 12.40 | 12.40 | 11.95 | 12.09 | 31,598 | +0.05(+0.42%) |
Dec 12, 2012 | 12.25 | 12.40 | 11.89 | 12.04 | 35,933 | -0.01(-0.08%) |
Dec 11, 2012 | 12.00 | 12.22 | 11.92 | 12.05 | 63,257 | +0.21(+1.77%) |
Dec 10, 2012 | 11.67 | 12.15 | 11.52 | 11.84 | 33,467 | +0.19(+1.63%) |
Dec 07, 2012 | 11.60 | 11.74 | 11.41 | 11.65 | 18,179 | +0.14(+1.22%) |
Dec 06, 2012 | 11.48 | 11.70 | 11.11 | 11.51 | 47,766 | +0.04(+0.35%) |
Dec 05, 2012 | 11.54 | 11.87 | 11.00 | 11.47 | 63,708 | +0.00(+0.00%) |