Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 12.43 | 12.52 | 12.41 | 12.47 | 151,659 | +0.12(+0.93%) |
Feb 27, 2013 | 12.29 | 12.39 | 12.28 | 12.36 | 1,853,965 | +0.13(+1.06%) |
Feb 26, 2013 | 12.38 | 12.44 | 12.20 | 12.23 | 198,954 | -0.26(-2.08%) |
Feb 22, 2013 | 12.54 | 12.55 | 12.48 | 12.49 | 296,699 | -0.03(-0.24%) |
Feb 21, 2013 | 12.56 | 12.57 | 12.46 | 12.52 | 963,757 | -0.08(-0.63%) |
Feb 20, 2013 | 12.42 | 12.64 | 12.42 | 12.60 | 1,236,622 | +0.29(+2.36%) |
Feb 19, 2013 | 12.28 | 12.34 | 12.27 | 12.31 | 125,280 | +0.03(+0.24%) |
Feb 15, 2013 | 12.23 | 12.35 | 12.22 | 12.28 | 247,731 | +0.19(+1.57%) |
Feb 14, 2013 | 12.02 | 12.11 | 12.00 | 12.09 | 57,811 | +0.05(+0.42%) |
Feb 13, 2013 | 12.00 | 12.05 | 12.00 | 12.04 | 194,645 | +0.07(+0.58%) |
Feb 12, 2013 | 12.01 | 12.04 | 11.96 | 11.97 | 43,950 | -0.01(-0.08%) |
Feb 11, 2013 | 11.97 | 12.02 | 11.96 | 11.98 | 61,478 | +0.13(+1.10%) |
Feb 08, 2013 | 11.84 | 11.86 | 11.81 | 11.85 | 16,284 | +0.04(+0.30%) |
Feb 07, 2013 | 11.86 | 11.86 | 11.73 | 11.81 | 20,128 | +0.03(+0.22%) |
Feb 06, 2013 | 11.80 | 11.81 | 11.77 | 11.79 | 23,103 | -0.02(-0.18%) |
Feb 04, 2013 | 11.86 | 11.87 | 11.78 | 11.81 | 33,967 | -0.04(-0.34%) |
Feb 01, 2013 | 11.77 | 11.85 | 11.77 | 11.85 | 64,570 | -0.02(-0.17%) |
Jan 31, 2013 | 11.83 | 11.92 | 11.83 | 11.87 | 69,758 | +0.07(+0.59%) |
Jan 30, 2013 | 11.75 | 11.80 | 11.75 | 11.80 | 63,528 | -0.09(-0.76%) |
Jan 29, 2013 | 11.89 | 11.90 | 11.87 | 11.89 | 30,769 | -0.05(-0.42%) |
Jan 28, 2013 | 11.94 | 11.96 | 11.91 | 11.94 | 60,011 | +0.03(+0.25%) |
Jan 25, 2013 | 11.91 | 11.93 | 11.89 | 11.91 | 16,733 | +0.06(+0.51%) |
Jan 24, 2013 | 11.81 | 11.86 | 11.80 | 11.85 | 19,964 | +0.13(+1.11%) |
Jan 23, 2013 | 11.66 | 11.73 | 11.66 | 11.72 | 29,839 | +0.03(+0.26%) |
Jan 22, 2013 | 11.71 | 11.71 | 11.65 | 11.69 | 4,885 | -0.04(-0.34%) |
Jan 18, 2013 | 11.66 | 11.74 | 11.66 | 11.73 | 14,713 | +0.02(+0.17%) |
Jan 17, 2013 | 11.82 | 11.82 | 11.63 | 11.71 | 35,839 | -0.05(-0.43%) |
Jan 16, 2013 | 11.78 | 11.78 | 11.74 | 11.76 | 20,227 | -0.01(-0.08%) |
Jan 15, 2013 | 11.75 | 11.77 | 11.72 | 11.77 | 20,384 | -0.08(-0.68%) |
Jan 14, 2013 | 11.82 | 11.86 | 11.82 | 11.85 | 13,785 | -0.03(-0.25%) |
Jan 11, 2013 | 11.81 | 11.95 | 11.81 | 11.88 | 41,315 | +0.06(+0.51%) |
Jan 10, 2013 | 11.84 | 11.84 | 11.77 | 11.82 | 55,487 | -0.09(-0.76%) |
Jan 09, 2013 | 11.89 | 11.96 | 11.89 | 11.91 | 28,590 | +0.00(+0.00%) |
Jan 08, 2013 | 11.93 | 11.94 | 11.89 | 11.91 | 19,820 | -0.08(-0.71%) |
Jan 07, 2013 | 12.00 | 12.01 | 11.97 | 11.99 | 48,731 | +0.06(+0.54%) |
Jan 04, 2013 | 11.98 | 12.03 | 11.92 | 11.93 | 104,858 | +0.07(+0.59%) |
Jan 03, 2013 | 11.77 | 11.89 | 11.75 | 11.86 | 14,643 | +0.14(+1.19%) |
Jan 02, 2013 | 11.66 | 11.73 | 11.66 | 11.72 | 209,798 | -0.09(-0.76%) |
Dec 31, 2012 | 11.88 | 11.89 | 11.76 | 11.81 | 50,568 | -0.09(-0.80%) |
Dec 28, 2012 | 11.88 | 11.93 | 11.88 | 11.90 | 36,336 | +0.04(+0.29%) |
Dec 27, 2012 | 11.92 | 11.92 | 11.85 | 11.87 | 43,584 | -0.03(-0.25%) |
Dec 26, 2012 | 11.87 | 11.90 | 11.86 | 11.90 | 12,531 | -0.01(-0.08%) |
Dec 24, 2012 | 11.88 | 11.91 | 11.88 | 11.91 | 12,560 | -0.03(-0.25%) |
Dec 21, 2012 | 11.97 | 11.97 | 11.90 | 11.94 | 52,952 | -0.03(-0.21%) |
Dec 20, 2012 | 11.95 | 12.06 | 11.93 | 11.96 | 102,582 | +0.13(+1.14%) |
Dec 19, 2012 | 11.87 | 11.87 | 11.80 | 11.83 | 95,262 | +0.02(+0.17%) |
Dec 18, 2012 | 11.67 | 11.88 | 11.67 | 11.81 | 66,765 | +0.17(+1.48%) |
Dec 17, 2012 | 11.65 | 11.65 | 11.64 | 11.64 | 6,407 | -0.02(-0.19%) |
Dec 14, 2012 | 11.65 | 11.66 | 11.65 | 11.66 | 7,202 | +0.02(+0.17%) |
Dec 13, 2012 | 11.69 | 11.69 | 11.63 | 11.64 | 22,775 | +0.09(+0.78%) |
Dec 12, 2012 | 11.50 | 11.56 | 11.50 | 11.55 | 17,942 | +0.00(+0.00%) |
Dec 11, 2012 | 11.56 | 11.59 | 11.55 | 11.55 | 12,119 | +0.01(+0.07%) |
Dec 10, 2012 | 11.52 | 11.54 | 11.52 | 11.54 | 21,273 | -0.06(-0.50%) |
Dec 07, 2012 | 11.62 | 11.63 | 11.60 | 11.60 | 26,021 | -0.04(-0.34%) |
Dec 06, 2012 | 11.69 | 11.69 | 11.62 | 11.64 | 47,005 | -0.02(-0.17%) |
Dec 05, 2012 | 11.65 | 11.72 | 11.65 | 11.66 | 100,407 | +0.01(+0.09%) |