Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.86 | 11.92 | 11.78 | 11.81 | 4,323,893 | -0.06(-0.53%) |
Feb 27, 2013 | 11.56 | 11.91 | 11.54 | 11.87 | 9,444,004 | +0.30(+2.57%) |
Feb 26, 2013 | 11.36 | 11.63 | 11.24 | 11.57 | 5,752,982 | +0.25(+2.19%) |
Feb 25, 2013 | 11.80 | 11.80 | 11.32 | 11.32 | 7,839,116 | -0.42(-3.56%) |
Feb 22, 2013 | 11.38 | 11.79 | 11.37 | 11.74 | 9,412,507 | +0.46(+4.12%) |
Feb 21, 2013 | 11.15 | 11.69 | 11.12 | 11.28 | 11,278,893 | +0.22(+1.95%) |
Feb 20, 2013 | 11.62 | 11.70 | 10.99 | 11.06 | 11,992,339 | -0.63(-5.37%) |
Feb 19, 2013 | 11.37 | 11.74 | 11.37 | 11.69 | 8,176,062 | +0.30(+2.61%) |
Feb 15, 2013 | 11.48 | 11.51 | 11.39 | 11.39 | 3,581,147 | -0.08(-0.71%) |
Feb 14, 2013 | 11.44 | 11.52 | 11.41 | 11.47 | 3,847,774 | +0.01(+0.07%) |
Feb 13, 2013 | 11.26 | 11.47 | 11.26 | 11.46 | 4,293,128 | +0.24(+2.12%) |
Feb 12, 2013 | 11.19 | 11.28 | 11.18 | 11.23 | 4,227,937 | +0.02(+0.22%) |
Feb 11, 2013 | 11.13 | 11.21 | 11.04 | 11.20 | 3,025,187 | +0.06(+0.56%) |
Feb 08, 2013 | 10.97 | 11.18 | 10.94 | 11.14 | 3,395,094 | +0.07(+0.62%) |
Feb 07, 2013 | 11.12 | 11.16 | 10.93 | 11.07 | 5,728,078 | -0.05(-0.44%) |
Feb 06, 2013 | 10.95 | 11.14 | 10.90 | 11.12 | 6,620,251 | +0.30(+2.78%) |
Feb 04, 2013 | 10.86 | 10.97 | 10.81 | 10.82 | 4,175,930 | -0.08(-0.70%) |
Feb 01, 2013 | 10.95 | 11.04 | 10.88 | 10.90 | 5,227,054 | +0.06(+0.53%) |
Jan 31, 2013 | 10.70 | 10.90 | 10.69 | 10.84 | 5,348,647 | +0.12(+1.09%) |
Jan 30, 2013 | 10.74 | 10.92 | 10.67 | 10.72 | 7,798,829 | -0.01(-0.10%) |
Jan 29, 2013 | 10.68 | 10.76 | 10.63 | 10.73 | 7,795,167 | +0.05(+0.51%) |
Jan 28, 2013 | 10.78 | 10.79 | 10.61 | 10.68 | 6,200,534 | -0.08(-0.74%) |
Jan 25, 2013 | 10.78 | 10.82 | 10.65 | 10.76 | 10,433,599 | -0.04(-0.40%) |
Jan 24, 2013 | 10.72 | 11.07 | 10.63 | 10.80 | 12,840,563 | +0.13(+1.18%) |
Jan 23, 2013 | 10.46 | 10.75 | 10.41 | 10.68 | 13,413,371 | +0.22(+2.14%) |
Jan 22, 2013 | 10.27 | 10.47 | 10.23 | 10.45 | 5,517,853 | +0.20(+1.94%) |
Jan 18, 2013 | 10.31 | 10.33 | 10.22 | 10.25 | 4,821,254 | -0.04(-0.35%) |
Jan 17, 2013 | 10.23 | 10.31 | 10.18 | 10.29 | 5,812,314 | +0.11(+1.05%) |
Jan 16, 2013 | 10.15 | 10.24 | 10.14 | 10.18 | 4,482,111 | +0.01(+0.08%) |
Jan 15, 2013 | 9.955 | 10.19 | 9.909 | 10.17 | 4,901,096 | +0.16(+1.58%) |
Jan 14, 2013 | 9.991 | 10.02 | 9.911 | 10.02 | 5,167,722 | +0.02(+0.22%) |
Jan 11, 2013 | 10.03 | 10.09 | 9.971 | 9.993 | 1,468,662 | -0.02(-0.22%) |
Jan 10, 2013 | 10.09 | 10.09 | 9.966 | 10.02 | 2,065,102 | +0.03(+0.33%) |
Jan 09, 2013 | 9.933 | 10.07 | 9.879 | 9.982 | 2,239,613 | +0.12(+1.19%) |
Jan 08, 2013 | 9.865 | 10.03 | 9.773 | 9.865 | 3,236,447 | +0.01(+0.11%) |
Jan 07, 2013 | 9.887 | 9.902 | 9.800 | 9.855 | 3,029,152 | -0.13(-1.25%) |
Jan 04, 2013 | 9.863 | 9.988 | 9.699 | 9.980 | 3,821,552 | -0.02(-0.25%) |
Jan 03, 2013 | 10.10 | 10.19 | 9.961 | 10.00 | 3,774,856 | -0.10(-0.97%) |
Jan 02, 2013 | 10.01 | 10.11 | 9.751 | 10.10 | 3,501,523 | +0.35(+3.60%) |
Dec 31, 2012 | 9.561 | 9.770 | 9.528 | 9.751 | 2,350,088 | +0.19(+1.94%) |
Dec 28, 2012 | 9.577 | 9.653 | 9.544 | 9.566 | 2,362,868 | -0.08(-0.82%) |
Dec 27, 2012 | 9.678 | 9.691 | 9.512 | 9.645 | 3,254,333 | -0.03(-0.34%) |
Dec 26, 2012 | 9.683 | 9.766 | 9.610 | 9.678 | 1,691,977 | -0.01(-0.06%) |
Dec 24, 2012 | 9.697 | 9.766 | 9.656 | 9.683 | 1,235,167 | -0.04(-0.39%) |
Dec 21, 2012 | 9.582 | 9.746 | 9.501 | 9.721 | 5,548,934 | -0.02(-0.25%) |
Dec 20, 2012 | 9.868 | 9.868 | 9.656 | 9.746 | 5,804,602 | -0.01(-0.14%) |
Dec 19, 2012 | 9.743 | 9.868 | 9.738 | 9.759 | 3,572,563 | -0.05(-0.55%) |
Dec 18, 2012 | 9.637 | 9.822 | 9.582 | 9.814 | 5,113,213 | +0.24(+2.53%) |
Dec 17, 2012 | 9.492 | 9.582 | 9.430 | 9.571 | 3,590,170 | +0.12(+1.24%) |
Dec 14, 2012 | 9.264 | 9.520 | 9.264 | 9.454 | 4,252,909 | +0.15(+1.64%) |
Dec 13, 2012 | 9.340 | 9.393 | 9.212 | 9.302 | 2,672,986 | -0.03(-0.32%) |
Dec 12, 2012 | 9.354 | 9.452 | 9.269 | 9.332 | 2,901,335 | +0.01(+0.12%) |
Dec 11, 2012 | 9.245 | 9.392 | 9.166 | 9.321 | 5,051,228 | +0.20(+2.15%) |
Dec 10, 2012 | 9.030 | 9.158 | 8.983 | 9.125 | 1,729,233 | +0.07(+0.78%) |
Dec 07, 2012 | 9.016 | 9.193 | 9.016 | 9.054 | 2,894,869 | +0.07(+0.79%) |
Dec 06, 2012 | 8.839 | 8.992 | 8.798 | 8.983 | 1,834,168 | +0.11(+1.26%) |
Dec 05, 2012 | 8.777 | 9.000 | 8.741 | 8.872 | 2,960,954 | +0.09(+0.99%) |