Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.68 | 11.81 | 11.67 | 11.68 | 206,313 | -0.00(-0.01%) |
Feb 27, 2013 | 11.60 | 11.72 | 11.60 | 11.68 | 43,917 | +0.12(+1.04%) |
Feb 26, 2013 | 11.53 | 11.58 | 11.48 | 11.56 | 537,539 | -0.09(-0.81%) |
Feb 22, 2013 | 11.63 | 11.66 | 11.59 | 11.65 | 332,094 | +0.08(+0.65%) |
Feb 21, 2013 | 11.64 | 11.64 | 11.53 | 11.58 | 101,746 | -0.09(-0.73%) |
Feb 20, 2013 | 11.86 | 11.86 | 11.66 | 11.66 | 124,830 | -0.22(-1.83%) |
Feb 19, 2013 | 11.80 | 11.89 | 11.76 | 11.88 | 1,232,373 | +0.04(+0.35%) |
Feb 15, 2013 | 11.83 | 11.86 | 11.80 | 11.84 | 341,531 | -0.05(-0.45%) |
Feb 14, 2013 | 11.86 | 11.91 | 11.85 | 11.89 | 40,855 | +0.01(+0.09%) |
Feb 13, 2013 | 11.89 | 11.93 | 11.85 | 11.88 | 599,463 | +0.00(+0.01%) |
Feb 12, 2013 | 11.94 | 11.94 | 11.87 | 11.88 | 665,437 | -0.01(-0.09%) |
Feb 11, 2013 | 11.89 | 11.89 | 11.82 | 11.89 | 65,517 | -0.01(-0.07%) |
Feb 08, 2013 | 11.82 | 11.91 | 11.82 | 11.90 | 323,613 | +0.10(+0.83%) |
Feb 07, 2013 | 11.84 | 11.84 | 11.72 | 11.80 | 854,853 | -0.04(-0.31%) |
Feb 06, 2013 | 11.77 | 11.84 | 11.75 | 11.84 | 442,105 | +0.17(+1.43%) |
Feb 04, 2013 | 11.79 | 11.79 | 11.66 | 11.67 | 231,723 | -0.17(-1.45%) |
Feb 01, 2013 | 11.79 | 11.86 | 11.77 | 11.84 | 795,223 | +0.14(+1.16%) |
Jan 31, 2013 | 11.66 | 11.71 | 11.61 | 11.71 | 769,154 | +0.01(+0.12%) |
Jan 30, 2013 | 11.78 | 11.81 | 11.68 | 11.69 | 349,010 | -0.09(-0.79%) |
Jan 29, 2013 | 11.79 | 11.83 | 11.73 | 11.79 | 979,949 | +0.02(+0.16%) |
Jan 28, 2013 | 11.79 | 11.82 | 11.74 | 11.77 | 162,313 | -0.02(-0.19%) |
Jan 25, 2013 | 11.68 | 11.79 | 11.67 | 11.79 | 253,672 | +0.14(+1.23%) |
Jan 24, 2013 | 11.55 | 11.65 | 11.55 | 11.65 | 45,374 | +0.09(+0.82%) |
Jan 23, 2013 | 11.57 | 11.58 | 11.51 | 11.55 | 940,006 | +0.04(+0.34%) |
Jan 22, 2013 | 11.41 | 11.51 | 11.38 | 11.51 | 123,429 | +0.10(+0.87%) |
Jan 18, 2013 | 11.52 | 11.52 | 11.37 | 11.41 | 599,165 | +0.04(+0.36%) |
Jan 17, 2013 | 11.29 | 11.41 | 11.29 | 11.37 | 26,176 | +0.16(+1.45%) |
Jan 16, 2013 | 11.19 | 11.23 | 11.16 | 11.21 | 123,987 | +0.00(+0.02%) |
Jan 15, 2013 | 11.16 | 11.21 | 11.16 | 11.21 | 21,492 | +0.01(+0.05%) |
Jan 14, 2013 | 11.17 | 11.21 | 11.15 | 11.20 | 52,296 | +0.02(+0.16%) |
Jan 11, 2013 | 11.20 | 11.20 | 11.18 | 11.18 | 51,034 | -0.01(-0.11%) |
Jan 10, 2013 | 11.19 | 11.23 | 11.15 | 11.20 | 2,150,050 | +0.04(+0.35%) |
Jan 09, 2013 | 11.05 | 11.16 | 11.05 | 11.16 | 994,615 | +0.17(+1.54%) |
Jan 08, 2013 | 10.97 | 11.03 | 10.94 | 10.99 | 150,537 | +0.01(+0.10%) |
Jan 07, 2013 | 10.93 | 10.99 | 10.92 | 10.98 | 71,963 | +0.07(+0.66%) |
Jan 04, 2013 | 10.88 | 10.93 | 10.87 | 10.91 | 790,584 | +0.04(+0.36%) |
Jan 03, 2013 | 10.90 | 10.91 | 10.84 | 10.87 | 188,503 | -0.03(-0.29%) |
Jan 02, 2013 | 10.86 | 10.90 | 10.79 | 10.90 | 196,337 | +0.23(+2.17%) |
Dec 31, 2012 | 10.49 | 10.69 | 10.46 | 10.67 | 356,147 | +0.15(+1.46%) |
Dec 28, 2012 | 10.56 | 10.60 | 10.50 | 10.51 | 374,192 | -0.12(-1.13%) |
Dec 27, 2012 | 10.58 | 10.64 | 10.48 | 10.63 | 63,337 | +0.06(+0.54%) |
Dec 26, 2012 | 10.71 | 10.71 | 10.57 | 10.58 | 119,353 | -0.10(-0.98%) |
Dec 24, 2012 | 10.69 | 10.69 | 10.66 | 10.68 | 26,759 | -0.04(-0.35%) |
Dec 21, 2012 | 10.72 | 10.74 | 10.64 | 10.72 | 83,619 | -0.09(-0.88%) |
Dec 20, 2012 | 10.75 | 10.83 | 10.73 | 10.81 | 94,096 | +0.04(+0.35%) |
Dec 19, 2012 | 10.88 | 10.88 | 10.76 | 10.77 | 724,724 | -0.12(-1.06%) |
Dec 18, 2012 | 10.82 | 10.91 | 10.80 | 10.89 | 591,675 | +0.10(+0.93%) |
Dec 17, 2012 | 10.70 | 10.79 | 10.70 | 10.79 | 98,220 | +0.12(+1.08%) |
Dec 14, 2012 | 10.73 | 10.76 | 10.67 | 10.67 | 37,897 | -0.06(-0.59%) |
Dec 13, 2012 | 10.79 | 10.82 | 10.73 | 10.74 | 901,981 | -0.07(-0.63%) |
Dec 12, 2012 | 10.83 | 10.90 | 10.79 | 10.81 | 1,817,757 | +0.00(+0.04%) |
Dec 11, 2012 | 10.74 | 10.84 | 10.74 | 10.80 | 281,897 | +0.11(+1.00%) |
Dec 10, 2012 | 10.60 | 10.70 | 10.59 | 10.69 | 153,607 | +0.08(+0.80%) |
Dec 07, 2012 | 10.51 | 10.62 | 10.51 | 10.61 | 84,699 | +0.01(+0.12%) |
Dec 06, 2012 | 10.62 | 10.62 | 10.54 | 10.60 | 187,594 | +0.03(+0.27%) |
Dec 05, 2012 | 10.62 | 10.64 | 10.55 | 10.57 | 33,725 | -0.03(-0.30%) |