Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 12.39 | 12.62 | 12.29 | 12.50 | 110,657 | -0.04(-0.35%) |
Feb 27, 2013 | 12.54 | 12.68 | 12.48 | 12.54 | 95,382 | -0.01(-0.07%) |
Feb 26, 2013 | 12.66 | 12.86 | 12.51 | 12.55 | 55,282 | -0.05(-0.41%) |
Feb 25, 2013 | 12.70 | 13.05 | 12.60 | 12.60 | 80,687 | -0.03(-0.28%) |
Feb 22, 2013 | 12.68 | 12.73 | 12.58 | 12.64 | 54,899 | +0.00(+0.00%) |
Feb 21, 2013 | 12.60 | 12.72 | 12.47 | 12.64 | 36,571 | +0.01(+0.07%) |
Feb 20, 2013 | 12.90 | 13.01 | 12.56 | 12.63 | 67,789 | -0.31(-2.36%) |
Feb 19, 2013 | 12.73 | 12.97 | 12.39 | 12.94 | 202,537 | +0.37(+2.98%) |
Feb 15, 2013 | 12.74 | 12.79 | 12.45 | 12.56 | 60,577 | -0.09(-0.69%) |
Feb 14, 2013 | 12.67 | 12.78 | 12.61 | 12.65 | 40,180 | -0.03(-0.27%) |
Feb 13, 2013 | 12.74 | 12.90 | 12.64 | 12.68 | 72,428 | +0.07(+0.55%) |
Feb 12, 2013 | 12.61 | 12.73 | 12.51 | 12.61 | 58,077 | -0.03(-0.28%) |
Feb 11, 2013 | 12.48 | 13.07 | 12.48 | 12.65 | 123,027 | +0.24(+1.90%) |
Feb 08, 2013 | 12.28 | 12.47 | 12.16 | 12.41 | 53,818 | +0.17(+1.35%) |
Feb 07, 2013 | 11.86 | 12.34 | 11.73 | 12.25 | 29,480 | +0.39(+3.31%) |
Feb 06, 2013 | 11.32 | 11.90 | 11.24 | 11.86 | 105,928 | +0.38(+3.34%) |
Feb 04, 2013 | 11.70 | 11.85 | 11.41 | 11.47 | 42,779 | -0.24(-2.08%) |
Feb 01, 2013 | 10.90 | 12.06 | 10.75 | 11.72 | 100,355 | +0.95(+8.83%) |
Jan 31, 2013 | 10.73 | 10.92 | 10.72 | 10.77 | 85,576 | +0.04(+0.41%) |
Jan 30, 2013 | 10.90 | 10.90 | 10.72 | 10.72 | 46,514 | -0.17(-1.52%) |
Jan 29, 2013 | 10.80 | 10.89 | 10.77 | 10.89 | 38,428 | +0.03(+0.32%) |
Jan 28, 2013 | 10.77 | 10.97 | 10.77 | 10.85 | 47,647 | +0.13(+1.22%) |
Jan 25, 2013 | 10.81 | 10.85 | 10.56 | 10.72 | 110,208 | -0.03(-0.24%) |
Jan 24, 2013 | 10.72 | 10.86 | 10.68 | 10.75 | 51,447 | +0.06(+0.57%) |
Jan 23, 2013 | 10.68 | 10.86 | 10.67 | 10.69 | 58,756 | +0.01(+0.08%) |
Jan 22, 2013 | 10.77 | 10.79 | 10.57 | 10.68 | 167,157 | -0.04(-0.41%) |
Jan 18, 2013 | 10.68 | 10.73 | 10.44 | 10.72 | 40,905 | +0.00(+0.00%) |
Jan 17, 2013 | 10.50 | 10.86 | 10.50 | 10.72 | 60,251 | +0.26(+2.50%) |
Jan 16, 2013 | 10.67 | 10.90 | 10.40 | 10.46 | 21,773 | -0.24(-2.20%) |
Jan 15, 2013 | 10.64 | 10.75 | 10.63 | 10.70 | 40,698 | +0.02(+0.16%) |
Jan 14, 2013 | 10.82 | 10.84 | 10.57 | 10.68 | 20,830 | -0.05(-0.49%) |
Jan 11, 2013 | 10.58 | 10.78 | 10.58 | 10.73 | 12,966 | +0.17(+1.65%) |
Jan 10, 2013 | 10.22 | 10.57 | 10.22 | 10.56 | 24,471 | +0.34(+3.33%) |
Jan 09, 2013 | 10.32 | 10.44 | 10.17 | 10.22 | 16,016 | -0.10(-1.01%) |
Jan 08, 2013 | 10.20 | 10.54 | 10.20 | 10.32 | 25,037 | +0.06(+0.59%) |
Jan 07, 2013 | 10.44 | 10.44 | 10.11 | 10.26 | 26,420 | +0.02(+0.17%) |
Jan 04, 2013 | 10.19 | 10.29 | 10.07 | 10.24 | 25,018 | +0.13(+1.29%) |
Jan 03, 2013 | 10.02 | 10.22 | 9.589 | 10.11 | 45,590 | +0.17(+1.66%) |
Jan 02, 2013 | 10.13 | 10.24 | 9.785 | 9.946 | 125,932 | -0.08(-0.78%) |
Dec 31, 2012 | 9.946 | 10.19 | 9.763 | 10.02 | 50,221 | +0.04(+0.44%) |
Dec 28, 2012 | 9.885 | 10.03 | 9.885 | 9.981 | 26,395 | +0.02(+0.18%) |
Dec 27, 2012 | 9.859 | 10.02 | 9.772 | 9.964 | 12,567 | +0.09(+0.88%) |
Dec 26, 2012 | 10.08 | 10.09 | 9.763 | 9.876 | 17,707 | -0.14(-1.39%) |
Dec 24, 2012 | 10.36 | 10.36 | 9.964 | 10.02 | 13,977 | -0.31(-2.96%) |
Dec 21, 2012 | 10.34 | 10.34 | 10.03 | 10.32 | 80,776 | -0.01(-0.08%) |
Dec 20, 2012 | 9.545 | 10.34 | 9.545 | 10.33 | 36,334 | +0.77(+8.02%) |
Dec 19, 2012 | 9.467 | 9.571 | 9.406 | 9.563 | 16,800 | +0.10(+1.01%) |
Dec 18, 2012 | 9.292 | 9.502 | 9.205 | 9.467 | 21,578 | +0.17(+1.78%) |
Dec 17, 2012 | 9.406 | 9.580 | 9.048 | 9.301 | 29,748 | -0.10(-1.11%) |
Dec 14, 2012 | 9.318 | 9.493 | 9.257 | 9.406 | 20,721 | +0.04(+0.47%) |
Dec 13, 2012 | 9.371 | 9.388 | 9.275 | 9.362 | 6,221 | +0.03(+0.37%) |
Dec 12, 2012 | 9.371 | 9.406 | 9.310 | 9.327 | 16,512 | +0.00(+0.00%) |
Dec 11, 2012 | 9.031 | 9.353 | 8.987 | 9.327 | 36,454 | +0.32(+3.58%) |
Dec 10, 2012 | 8.944 | 9.170 | 8.813 | 9.005 | 25,172 | +0.10(+1.18%) |
Dec 07, 2012 | 9.231 | 9.231 | 8.717 | 8.900 | 41,186 | -0.30(-3.22%) |
Dec 06, 2012 | 9.397 | 9.397 | 9.109 | 9.196 | 31,837 | -0.18(-1.95%) |
Dec 05, 2012 | 9.510 | 9.510 | 9.249 | 9.379 | 27,105 | -0.14(-1.47%) |