Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.75 | 11.79 | 11.65 | 11.71 | 375,266 | +0.07(+0.62%) |
Feb 27, 2013 | 11.57 | 11.73 | 11.57 | 11.64 | 309,222 | +0.05(+0.45%) |
Feb 26, 2013 | 11.71 | 11.81 | 11.54 | 11.58 | 424,405 | -0.07(-0.58%) |
Feb 25, 2013 | 11.88 | 11.94 | 11.64 | 11.65 | 329,581 | -0.15(-1.27%) |
Feb 22, 2013 | 11.82 | 11.86 | 11.69 | 11.80 | 202,765 | +0.06(+0.47%) |
Feb 21, 2013 | 11.84 | 11.88 | 11.65 | 11.75 | 210,863 | -0.09(-0.76%) |
Feb 20, 2013 | 12.16 | 12.25 | 11.83 | 11.84 | 285,000 | -0.36(-2.97%) |
Feb 19, 2013 | 11.93 | 12.22 | 11.91 | 12.20 | 323,775 | +0.27(+2.26%) |
Feb 15, 2013 | 11.78 | 11.97 | 11.77 | 11.93 | 247,294 | +0.22(+1.86%) |
Feb 14, 2013 | 11.77 | 11.88 | 11.69 | 11.71 | 130,319 | -0.07(-0.62%) |
Feb 13, 2013 | 11.74 | 11.84 | 11.66 | 11.78 | 201,865 | +0.07(+0.64%) |
Feb 12, 2013 | 11.72 | 11.85 | 11.67 | 11.71 | 134,174 | +0.01(+0.11%) |
Feb 11, 2013 | 11.82 | 11.84 | 11.58 | 11.70 | 85,474 | -0.16(-1.35%) |
Feb 08, 2013 | 11.84 | 11.93 | 11.80 | 11.86 | 127,148 | +0.05(+0.42%) |
Feb 07, 2013 | 11.86 | 11.87 | 11.64 | 11.81 | 162,891 | -0.03(-0.21%) |
Feb 06, 2013 | 11.67 | 11.85 | 11.66 | 11.83 | 145,179 | +0.19(+1.59%) |
Feb 04, 2013 | 11.87 | 11.94 | 11.59 | 11.65 | 211,523 | -0.25(-2.06%) |
Feb 01, 2013 | 11.69 | 11.97 | 11.69 | 11.89 | 234,485 | +0.27(+2.28%) |
Jan 31, 2013 | 11.60 | 11.70 | 11.50 | 11.63 | 271,120 | +0.02(+0.19%) |
Jan 30, 2013 | 11.84 | 11.84 | 11.56 | 11.60 | 192,967 | -0.25(-2.07%) |
Jan 29, 2013 | 11.89 | 11.89 | 11.70 | 11.85 | 266,545 | -0.06(-0.52%) |
Jan 28, 2013 | 11.89 | 11.94 | 11.73 | 11.91 | 267,889 | +0.05(+0.44%) |
Jan 25, 2013 | 11.84 | 11.93 | 11.72 | 11.86 | 234,949 | +0.01(+0.08%) |
Jan 24, 2013 | 11.53 | 11.86 | 11.53 | 11.85 | 379,121 | +0.33(+2.84%) |
Jan 23, 2013 | 11.62 | 11.70 | 11.47 | 11.52 | 234,789 | -0.09(-0.80%) |
Jan 22, 2013 | 11.49 | 11.62 | 11.45 | 11.61 | 214,170 | +0.08(+0.74%) |
Jan 18, 2013 | 11.36 | 11.55 | 11.31 | 11.53 | 461,164 | +0.20(+1.74%) |
Jan 17, 2013 | 11.41 | 11.46 | 11.33 | 11.33 | 217,153 | -0.04(-0.37%) |
Jan 16, 2013 | 11.38 | 11.46 | 11.30 | 11.37 | 396,444 | +0.00(+0.04%) |
Jan 15, 2013 | 11.42 | 11.50 | 11.30 | 11.37 | 318,668 | -0.09(-0.81%) |
Jan 14, 2013 | 11.57 | 11.64 | 11.44 | 11.46 | 269,636 | -0.15(-1.27%) |
Jan 11, 2013 | 11.80 | 11.88 | 11.60 | 11.61 | 308,106 | -0.15(-1.28%) |
Jan 10, 2013 | 11.82 | 11.82 | 11.69 | 11.76 | 470,938 | -0.00(-0.02%) |
Jan 09, 2013 | 11.75 | 11.88 | 11.61 | 11.76 | 484,974 | +0.04(+0.38%) |
Jan 08, 2013 | 11.72 | 11.83 | 11.65 | 11.72 | 665,377 | +0.01(+0.06%) |
Jan 07, 2013 | 11.48 | 11.75 | 11.37 | 11.71 | 541,968 | +0.23(+1.98%) |
Jan 04, 2013 | 11.50 | 11.63 | 11.39 | 11.48 | 334,108 | +0.04(+0.33%) |
Jan 03, 2013 | 11.45 | 11.54 | 11.29 | 11.44 | 386,271 | +0.04(+0.35%) |
Jan 02, 2013 | 11.48 | 11.58 | 11.23 | 11.40 | 654,160 | +0.07(+0.57%) |
Dec 31, 2012 | 11.09 | 11.35 | 11.07 | 11.34 | 480,871 | +0.19(+1.73%) |
Dec 28, 2012 | 11.44 | 11.44 | 11.10 | 11.15 | 519,754 | -0.37(-3.17%) |
Dec 27, 2012 | 11.52 | 11.56 | 11.35 | 11.51 | 454,358 | +0.03(+0.22%) |
Dec 26, 2012 | 11.49 | 11.63 | 11.20 | 11.49 | 663,802 | -0.01(-0.09%) |
Dec 24, 2012 | 11.54 | 11.54 | 11.32 | 11.50 | 261,998 | -0.07(-0.63%) |
Dec 21, 2012 | 11.67 | 11.69 | 11.45 | 11.57 | 1,113,177 | -0.10(-0.88%) |
Dec 20, 2012 | 11.70 | 11.79 | 11.51 | 11.67 | 512,647 | +0.02(+0.15%) |
Dec 19, 2012 | 11.95 | 11.95 | 11.55 | 11.65 | 488,493 | -0.33(-2.78%) |
Dec 18, 2012 | 11.86 | 12.00 | 11.76 | 11.99 | 291,659 | +0.11(+0.91%) |
Dec 17, 2012 | 11.64 | 11.88 | 11.58 | 11.88 | 431,600 | +0.24(+2.09%) |
Dec 14, 2012 | 11.48 | 11.70 | 11.43 | 11.64 | 219,313 | +0.11(+0.91%) |
Dec 13, 2012 | 11.58 | 11.65 | 11.38 | 11.53 | 217,265 | -0.08(-0.67%) |
Dec 12, 2012 | 11.81 | 11.88 | 11.56 | 11.61 | 225,051 | -0.17(-1.49%) |
Dec 11, 2012 | 11.72 | 11.83 | 11.53 | 11.78 | 230,558 | +0.13(+1.16%) |
Dec 10, 2012 | 11.37 | 11.70 | 11.33 | 11.65 | 292,534 | +0.21(+1.86%) |
Dec 07, 2012 | 11.59 | 11.65 | 11.25 | 11.44 | 291,475 | -0.12(-1.08%) |
Dec 06, 2012 | 11.64 | 11.87 | 11.53 | 11.56 | 389,474 | -0.13(-1.11%) |
Dec 05, 2012 | 11.58 | 11.74 | 11.47 | 11.69 | 494,788 | +0.09(+0.78%) |