Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 13.34 | 13.37 | 13.17 | 13.18 | 1,588,649 | -0.07(-0.49%) |
Feb 27, 2013 | 12.93 | 13.82 | 12.87 | 13.25 | 5,014,112 | +0.29(+2.28%) |
Feb 26, 2013 | 12.93 | 12.98 | 12.85 | 12.95 | 1,641,673 | +0.03(+0.22%) |
Feb 25, 2013 | 12.92 | 13.14 | 12.87 | 12.92 | 1,975,625 | +0.05(+0.40%) |
Feb 22, 2013 | 12.77 | 12.87 | 12.71 | 12.87 | 907,851 | +0.13(+1.06%) |
Feb 21, 2013 | 12.88 | 12.98 | 12.66 | 12.74 | 1,470,195 | -0.16(-1.26%) |
Feb 20, 2013 | 13.02 | 13.07 | 12.89 | 12.90 | 1,157,718 | -0.14(-1.11%) |
Feb 19, 2013 | 12.90 | 13.07 | 12.84 | 13.04 | 2,419,537 | +0.17(+1.34%) |
Feb 15, 2013 | 13.06 | 13.06 | 12.79 | 12.87 | 2,252,513 | -0.15(-1.18%) |
Feb 14, 2013 | 13.03 | 13.15 | 12.96 | 13.03 | 1,372,974 | +0.04(+0.32%) |
Feb 13, 2013 | 13.06 | 13.08 | 12.93 | 12.98 | 869,361 | -0.06(-0.43%) |
Feb 12, 2013 | 13.04 | 13.11 | 12.99 | 13.04 | 1,192,927 | -0.07(-0.57%) |
Feb 11, 2013 | 13.10 | 13.22 | 13.08 | 13.11 | 1,025,922 | +0.00(+0.04%) |
Feb 08, 2013 | 13.18 | 13.18 | 13.00 | 13.11 | 1,576,762 | -0.02(-0.18%) |
Feb 07, 2013 | 13.31 | 13.51 | 13.04 | 13.13 | 3,050,224 | +0.16(+1.26%) |
Feb 06, 2013 | 12.88 | 12.97 | 12.81 | 12.97 | 2,183,673 | +0.07(+0.50%) |
Feb 04, 2013 | 12.68 | 12.92 | 12.68 | 12.91 | 1,673,259 | +0.16(+1.28%) |
Feb 01, 2013 | 12.55 | 12.76 | 12.48 | 12.74 | 1,663,726 | +0.24(+1.93%) |
Jan 31, 2013 | 12.51 | 12.59 | 12.44 | 12.50 | 2,392,893 | +0.01(+0.11%) |
Jan 30, 2013 | 12.63 | 12.63 | 12.38 | 12.49 | 1,713,545 | -0.10(-0.81%) |
Jan 29, 2013 | 12.57 | 12.75 | 12.52 | 12.59 | 2,274,607 | +0.04(+0.30%) |
Jan 28, 2013 | 12.66 | 12.66 | 12.43 | 12.55 | 1,852,329 | -0.09(-0.70%) |
Jan 25, 2013 | 12.84 | 12.85 | 12.55 | 12.64 | 1,919,150 | -0.19(-1.49%) |
Jan 24, 2013 | 12.80 | 12.93 | 12.77 | 12.83 | 968,232 | +0.01(+0.11%) |
Jan 23, 2013 | 12.67 | 12.83 | 12.66 | 12.82 | 1,189,074 | +0.15(+1.21%) |
Jan 22, 2013 | 12.60 | 12.66 | 12.48 | 12.66 | 1,434,339 | +0.08(+0.63%) |
Jan 18, 2013 | 12.63 | 12.63 | 12.48 | 12.58 | 1,374,066 | -0.02(-0.15%) |
Jan 17, 2013 | 12.49 | 12.64 | 12.45 | 12.60 | 1,596,388 | +0.13(+1.01%) |
Jan 16, 2013 | 12.36 | 12.52 | 12.32 | 12.48 | 1,319,674 | +0.12(+0.94%) |
Jan 15, 2013 | 12.63 | 12.67 | 12.27 | 12.36 | 2,859,624 | -0.30(-2.35%) |
Jan 14, 2013 | 11.78 | 12.67 | 11.78 | 12.66 | 7,267,620 | +1.11(+9.63%) |
Jan 11, 2013 | 11.59 | 11.61 | 11.44 | 11.55 | 1,285,960 | -0.02(-0.20%) |
Jan 10, 2013 | 11.59 | 11.74 | 11.54 | 11.57 | 1,518,536 | +0.00(+0.04%) |
Jan 09, 2013 | 11.71 | 11.75 | 11.51 | 11.57 | 1,838,991 | -0.02(-0.20%) |
Jan 08, 2013 | 11.69 | 11.72 | 11.47 | 11.59 | 2,560,253 | -0.07(-0.64%) |
Jan 07, 2013 | 11.71 | 12.14 | 11.61 | 11.66 | 3,334,300 | +0.01(+0.12%) |
Jan 04, 2013 | 11.52 | 11.67 | 11.44 | 11.65 | 3,820,882 | +0.11(+0.97%) |
Jan 03, 2013 | 11.11 | 11.54 | 11.08 | 11.54 | 2,653,623 | +0.47(+4.29%) |
Jan 02, 2013 | 11.09 | 11.11 | 10.82 | 11.06 | 2,169,875 | +0.24(+2.23%) |
Dec 31, 2012 | 10.67 | 10.85 | 10.59 | 10.82 | 1,428,731 | +0.15(+1.44%) |
Dec 28, 2012 | 10.75 | 10.78 | 10.67 | 10.67 | 819,472 | -0.13(-1.16%) |
Dec 27, 2012 | 10.84 | 10.90 | 10.71 | 10.79 | 854,322 | -0.06(-0.52%) |
Dec 26, 2012 | 10.98 | 11.00 | 10.85 | 10.85 | 603,027 | -0.13(-1.23%) |
Dec 24, 2012 | 10.96 | 11.00 | 10.88 | 10.98 | 596,815 | +0.00(+0.04%) |
Dec 21, 2012 | 10.96 | 11.05 | 10.89 | 10.98 | 2,153,762 | -0.05(-0.46%) |
Dec 20, 2012 | 11.13 | 11.21 | 10.95 | 11.03 | 2,541,450 | -0.12(-1.04%) |
Dec 19, 2012 | 11.16 | 11.20 | 11.11 | 11.15 | 1,465,217 | +0.01(+0.08%) |
Dec 18, 2012 | 11.08 | 11.20 | 11.08 | 11.14 | 1,975,965 | -0.08(-0.75%) |
Dec 17, 2012 | 11.12 | 11.23 | 11.11 | 11.22 | 1,804,614 | +0.09(+0.84%) |
Dec 14, 2012 | 11.07 | 11.16 | 11.05 | 11.13 | 2,971,332 | +0.00(+0.04%) |
Dec 13, 2012 | 10.98 | 11.15 | 10.98 | 11.12 | 2,220,056 | +0.13(+1.23%) |
Dec 12, 2012 | 11.11 | 11.12 | 10.95 | 10.99 | 1,268,192 | -0.12(-1.09%) |
Dec 11, 2012 | 11.04 | 11.15 | 11.02 | 11.11 | 1,351,024 | +0.12(+1.06%) |
Dec 10, 2012 | 10.97 | 11.05 | 10.94 | 10.99 | 935,906 | +0.01(+0.13%) |
Dec 07, 2012 | 10.98 | 11.04 | 10.90 | 10.98 | 1,144,986 | +0.00(+0.04%) |
Dec 06, 2012 | 10.94 | 11.06 | 10.92 | 10.98 | 1,314,026 | +0.02(+0.21%) |
Dec 05, 2012 | 10.98 | 11.02 | 10.88 | 10.95 | 1,628,384 | -0.00(-0.04%) |