Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.21 | 11.49 | 11.19 | 11.26 | 5,993,600 | +0.01(+0.11%) |
Feb 27, 2013 | 11.04 | 11.31 | 11.01 | 11.24 | 2,866,400 | +0.21(+1.90%) |
Feb 26, 2013 | 11.12 | 11.17 | 10.79 | 11.03 | 4,072,800 | -0.05(-0.50%) |
Feb 25, 2013 | 11.41 | 11.50 | 11.08 | 11.09 | 2,641,600 | -0.27(-2.36%) |
Feb 22, 2013 | 11.52 | 11.61 | 11.30 | 11.36 | 3,149,600 | -0.09(-0.76%) |
Feb 21, 2013 | 11.42 | 11.49 | 11.20 | 11.44 | 5,192,000 | +0.07(+0.59%) |
Feb 20, 2013 | 11.46 | 11.52 | 11.32 | 11.38 | 3,592,000 | -0.12(-1.04%) |
Feb 19, 2013 | 10.90 | 11.57 | 10.89 | 11.49 | 3,916,000 | +0.00(+0.04%) |
Feb 15, 2013 | 11.42 | 11.62 | 11.39 | 11.49 | 4,156,800 | +0.11(+0.99%) |
Feb 14, 2013 | 11.25 | 11.40 | 11.14 | 11.38 | 2,649,600 | +0.09(+0.78%) |
Feb 13, 2013 | 11.25 | 11.48 | 11.16 | 11.29 | 5,387,200 | +0.09(+0.85%) |
Feb 12, 2013 | 11.17 | 11.30 | 11.12 | 11.20 | 4,167,200 | +0.07(+0.63%) |
Feb 11, 2013 | 11.47 | 11.50 | 10.99 | 11.12 | 5,076,000 | -0.38(-3.34%) |
Feb 08, 2013 | 11.32 | 11.82 | 11.32 | 11.51 | 4,952,800 | +0.31(+2.81%) |
Feb 07, 2013 | 11.25 | 11.25 | 11.04 | 11.20 | 4,168,000 | -0.09(-0.80%) |
Feb 06, 2013 | 11.12 | 11.29 | 10.88 | 11.29 | 7,995,200 | +0.65(+6.11%) |
Feb 04, 2013 | 10.89 | 11.10 | 10.51 | 10.63 | 10,254,400 | -0.31(-2.88%) |
Feb 01, 2013 | 10.85 | 11.02 | 10.83 | 10.95 | 4,459,200 | +0.16(+1.48%) |
Jan 31, 2013 | 10.90 | 10.97 | 10.78 | 10.79 | 6,367,200 | -0.14(-1.28%) |
Jan 30, 2013 | 11.07 | 11.07 | 10.86 | 10.93 | 4,311,200 | -0.18(-1.64%) |
Jan 29, 2013 | 10.96 | 11.13 | 10.92 | 11.11 | 4,612,000 | +0.10(+0.86%) |
Jan 28, 2013 | 11.12 | 11.12 | 10.96 | 11.02 | 4,072,800 | -0.10(-0.88%) |
Jan 25, 2013 | 11.09 | 11.16 | 10.99 | 11.12 | 3,684,800 | +0.06(+0.52%) |
Jan 24, 2013 | 11.12 | 11.27 | 10.99 | 11.06 | 4,497,600 | -0.08(-0.70%) |
Jan 23, 2013 | 11.10 | 11.21 | 10.95 | 11.13 | 3,955,200 | -0.01(-0.07%) |
Jan 22, 2013 | 10.79 | 11.16 | 10.76 | 11.14 | 5,000,800 | +0.37(+3.43%) |
Jan 18, 2013 | 10.68 | 10.81 | 10.63 | 10.77 | 2,837,600 | +0.10(+0.96%) |
Jan 17, 2013 | 10.58 | 10.70 | 10.47 | 10.67 | 4,369,600 | +0.09(+0.83%) |
Jan 16, 2013 | 10.50 | 10.63 | 10.39 | 10.58 | 3,625,600 | +0.08(+0.79%) |
Jan 15, 2013 | 10.22 | 10.76 | 10.14 | 10.50 | 10,882,400 | +0.23(+2.26%) |
Jan 14, 2013 | 10.39 | 10.39 | 10.23 | 10.27 | 4,978,400 | -0.14(-1.39%) |
Jan 11, 2013 | 10.45 | 10.50 | 10.23 | 10.41 | 5,204,000 | -0.06(-0.57%) |
Jan 10, 2013 | 10.37 | 10.49 | 10.31 | 10.47 | 3,711,200 | +0.15(+1.48%) |
Jan 09, 2013 | 10.37 | 10.41 | 10.22 | 10.32 | 4,018,400 | -0.01(-0.10%) |
Jan 08, 2013 | 10.59 | 10.69 | 10.30 | 10.33 | 5,483,200 | -0.29(-2.73%) |
Jan 07, 2013 | 10.32 | 10.64 | 10.26 | 10.62 | 6,770,400 | +0.22(+2.12%) |
Jan 04, 2013 | 10.27 | 10.46 | 10.17 | 10.40 | 4,172,000 | +0.17(+1.69%) |
Jan 03, 2013 | 10.33 | 10.36 | 10.17 | 10.23 | 4,936,000 | -0.11(-1.09%) |
Jan 02, 2013 | 10.46 | 10.49 | 10.25 | 10.34 | 5,220,000 | +0.09(+0.88%) |
Dec 31, 2012 | 9.852 | 10.28 | 9.785 | 10.25 | 4,438,400 | +0.41(+4.19%) |
Dec 28, 2012 | 10.08 | 10.11 | 9.838 | 9.838 | 3,299,200 | -0.25(-2.45%) |
Dec 27, 2012 | 10.09 | 10.19 | 9.895 | 10.09 | 2,621,600 | -0.01(-0.10%) |
Dec 26, 2012 | 10.02 | 10.17 | 10.02 | 10.10 | 2,874,400 | +0.08(+0.80%) |
Dec 24, 2012 | 10.10 | 10.14 | 9.998 | 10.02 | 1,474,400 | -0.13(-1.26%) |
Dec 21, 2012 | 10.21 | 10.23 | 10.07 | 10.14 | 7,695,200 | -0.14(-1.39%) |
Dec 20, 2012 | 10.29 | 10.34 | 10.14 | 10.29 | 4,568,800 | +0.03(+0.24%) |
Dec 19, 2012 | 10.31 | 10.34 | 10.17 | 10.26 | 5,735,200 | -0.08(-0.80%) |
Dec 18, 2012 | 10.34 | 10.45 | 10.09 | 10.34 | 11,954,400 | -0.16(-1.52%) |
Dec 17, 2012 | 10.22 | 10.53 | 10.21 | 10.50 | 8,754,400 | +0.32(+3.17%) |
Dec 14, 2012 | 10.44 | 10.45 | 10.10 | 10.18 | 20,612,000 | -1.06(-9.45%) |
Dec 13, 2012 | 11.39 | 11.42 | 11.23 | 11.24 | 6,804,800 | -0.13(-1.14%) |
Dec 12, 2012 | 11.47 | 11.61 | 11.36 | 11.37 | 3,758,400 | -0.06(-0.50%) |
Dec 11, 2012 | 11.44 | 11.45 | 11.28 | 11.43 | 4,536,000 | +0.00(+0.04%) |
Dec 10, 2012 | 11.35 | 11.48 | 11.28 | 11.43 | 4,584,000 | +0.14(+1.24%) |
Dec 07, 2012 | 11.25 | 11.32 | 11.15 | 11.29 | 4,019,200 | +0.07(+0.67%) |
Dec 06, 2012 | 11.29 | 11.41 | 11.13 | 11.21 | 5,338,400 | -0.11(-0.99%) |
Dec 05, 2012 | 11.35 | 11.43 | 11.10 | 11.32 | 4,596,800 | -0.02(-0.20%) |