Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.72 | 11.73 | 11.48 | 11.51 | 170,284 | -0.27(-2.29%) |
Feb 27, 2013 | 11.43 | 11.90 | 11.42 | 11.78 | 327,245 | +0.34(+2.97%) |
Feb 26, 2013 | 11.60 | 11.69 | 11.39 | 11.44 | 215,149 | -0.13(-1.12%) |
Feb 25, 2013 | 11.93 | 12.00 | 11.42 | 11.57 | 253,882 | -0.35(-2.94%) |
Feb 22, 2013 | 11.80 | 12.00 | 11.68 | 11.92 | 174,273 | +0.12(+1.02%) |
Feb 21, 2013 | 11.73 | 11.83 | 11.71 | 11.80 | 174,528 | +0.06(+0.51%) |
Feb 20, 2013 | 12.28 | 12.33 | 11.73 | 11.74 | 255,825 | -0.51(-4.16%) |
Feb 19, 2013 | 11.92 | 12.25 | 11.92 | 12.25 | 485,806 | +0.36(+3.03%) |
Feb 15, 2013 | 12.23 | 12.28 | 11.89 | 11.89 | 260,437 | -0.25(-2.06%) |
Feb 14, 2013 | 12.07 | 12.18 | 11.96 | 12.14 | 270,276 | +0.01(+0.08%) |
Feb 13, 2013 | 12.05 | 12.18 | 11.98 | 12.13 | 211,144 | +0.10(+0.83%) |
Feb 12, 2013 | 12.27 | 12.35 | 11.79 | 12.03 | 250,273 | -0.22(-1.80%) |
Feb 11, 2013 | 12.55 | 12.70 | 12.18 | 12.25 | 201,949 | -0.28(-2.23%) |
Feb 08, 2013 | 12.76 | 12.82 | 12.42 | 12.53 | 432,967 | -0.23(-1.80%) |
Feb 07, 2013 | 11.89 | 13.08 | 11.88 | 12.76 | 1,327,248 | +1.45(+12.82%) |
Feb 06, 2013 | 11.51 | 11.51 | 11.20 | 11.31 | 148,673 | -0.27(-2.33%) |
Feb 04, 2013 | 12.00 | 12.00 | 11.51 | 11.58 | 186,495 | -0.50(-4.14%) |
Feb 01, 2013 | 11.75 | 12.19 | 11.75 | 12.08 | 180,090 | +0.33(+2.81%) |
Jan 31, 2013 | 11.73 | 11.79 | 11.65 | 11.75 | 182,013 | -0.02(-0.17%) |
Jan 30, 2013 | 11.76 | 11.90 | 11.70 | 11.77 | 171,071 | -0.03(-0.25%) |
Jan 29, 2013 | 11.58 | 11.83 | 11.56 | 11.80 | 141,244 | +0.20(+1.72%) |
Jan 28, 2013 | 11.55 | 11.67 | 11.48 | 11.60 | 95,393 | +0.07(+0.61%) |
Jan 25, 2013 | 11.59 | 11.63 | 11.42 | 11.53 | 142,209 | +0.01(+0.09%) |
Jan 24, 2013 | 11.47 | 11.63 | 11.39 | 11.52 | 173,095 | +0.06(+0.52%) |
Jan 23, 2013 | 11.52 | 11.52 | 11.36 | 11.46 | 105,980 | -0.06(-0.52%) |
Jan 22, 2013 | 11.23 | 11.55 | 10.92 | 11.52 | 197,046 | +0.25(+2.22%) |
Jan 18, 2013 | 11.44 | 11.49 | 11.19 | 11.27 | 239,624 | -0.21(-1.83%) |
Jan 17, 2013 | 11.85 | 12.00 | 11.46 | 11.48 | 126,884 | -0.31(-2.63%) |
Jan 16, 2013 | 11.75 | 11.88 | 11.52 | 11.79 | 111,589 | +0.01(+0.08%) |
Jan 15, 2013 | 11.72 | 11.84 | 11.58 | 11.78 | 87,452 | -0.02(-0.17%) |
Jan 14, 2013 | 11.78 | 11.82 | 11.65 | 11.80 | 153,315 | +0.03(+0.25%) |
Jan 11, 2013 | 11.51 | 11.86 | 11.43 | 11.77 | 382,314 | +0.29(+2.53%) |
Jan 10, 2013 | 11.48 | 11.58 | 11.41 | 11.48 | 260,127 | +0.07(+0.61%) |
Jan 09, 2013 | 11.31 | 11.55 | 11.23 | 11.41 | 367,210 | +0.08(+0.71%) |
Jan 08, 2013 | 11.40 | 11.49 | 11.20 | 11.33 | 237,402 | -0.07(-0.61%) |
Jan 07, 2013 | 11.46 | 11.51 | 11.15 | 11.40 | 170,007 | -0.14(-1.21%) |
Jan 04, 2013 | 11.55 | 11.61 | 11.44 | 11.54 | 95,125 | +0.04(+0.35%) |
Jan 03, 2013 | 11.35 | 11.68 | 11.31 | 11.50 | 153,869 | +0.13(+1.14%) |
Jan 02, 2013 | 11.68 | 11.68 | 11.13 | 11.37 | 236,757 | -0.01(-0.09%) |
Dec 31, 2012 | 11.27 | 11.41 | 11.11 | 11.38 | 90,572 | +0.08(+0.71%) |
Dec 28, 2012 | 11.11 | 11.49 | 11.09 | 11.30 | 126,440 | +0.12(+1.07%) |
Dec 27, 2012 | 11.15 | 11.32 | 10.98 | 11.18 | 141,057 | +0.07(+0.63%) |
Dec 26, 2012 | 11.28 | 11.28 | 10.95 | 11.11 | 135,364 | -0.18(-1.59%) |
Dec 24, 2012 | 11.30 | 11.50 | 11.21 | 11.29 | 57,166 | -0.06(-0.53%) |
Dec 21, 2012 | 11.60 | 11.60 | 11.13 | 11.35 | 655,551 | -0.32(-2.74%) |
Dec 20, 2012 | 11.65 | 11.68 | 11.50 | 11.67 | 205,246 | -0.01(-0.09%) |
Dec 19, 2012 | 11.82 | 11.82 | 11.58 | 11.68 | 132,212 | -0.13(-1.10%) |
Dec 18, 2012 | 11.46 | 11.94 | 11.35 | 11.81 | 722,936 | +0.37(+3.23%) |
Dec 17, 2012 | 11.38 | 11.46 | 11.20 | 11.44 | 215,576 | +0.06(+0.53%) |
Dec 14, 2012 | 11.27 | 11.44 | 11.22 | 11.38 | 220,489 | +0.06(+0.53%) |
Dec 13, 2012 | 11.27 | 11.47 | 11.19 | 11.32 | 189,297 | -0.01(-0.09%) |
Dec 12, 2012 | 11.29 | 11.40 | 11.09 | 11.33 | 238,707 | +0.12(+1.07%) |
Dec 11, 2012 | 11.25 | 11.35 | 10.92 | 11.21 | 326,257 | -0.07(-0.62%) |
Dec 10, 2012 | 10.99 | 11.33 | 10.91 | 11.28 | 159,208 | +0.22(+1.99%) |
Dec 07, 2012 | 11.10 | 11.19 | 10.97 | 11.06 | 125,072 | +0.03(+0.27%) |
Dec 06, 2012 | 11.00 | 11.18 | 10.78 | 11.03 | 211,984 | +0.01(+0.09%) |
Dec 05, 2012 | 10.96 | 11.14 | 10.84 | 11.02 | 199,694 | +0.11(+1.01%) |