Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.74 | 11.85 | 11.61 | 11.71 | 4,250,175 | +0.12(+1.06%) |
Feb 27, 2013 | 11.35 | 11.65 | 11.35 | 11.59 | 3,306,014 | +0.26(+2.30%) |
Feb 26, 2013 | 11.33 | 11.51 | 11.10 | 11.33 | 2,282,041 | +0.07(+0.61%) |
Feb 25, 2013 | 11.73 | 11.76 | 11.26 | 11.26 | 3,302,203 | -0.37(-3.17%) |
Feb 22, 2013 | 11.49 | 11.74 | 11.46 | 11.62 | 3,198,532 | +0.21(+1.81%) |
Feb 21, 2013 | 11.60 | 11.62 | 11.26 | 11.42 | 6,930,509 | -0.24(-2.04%) |
Feb 20, 2013 | 12.24 | 12.26 | 11.63 | 11.66 | 5,258,825 | -0.65(-5.30%) |
Feb 19, 2013 | 12.28 | 12.38 | 12.15 | 12.31 | 3,143,969 | +0.04(+0.31%) |
Feb 15, 2013 | 12.30 | 12.37 | 12.11 | 12.27 | 4,702,787 | -0.07(-0.56%) |
Feb 14, 2013 | 12.05 | 12.38 | 12.03 | 12.34 | 4,080,946 | +0.24(+1.96%) |
Feb 13, 2013 | 12.10 | 12.18 | 11.95 | 12.10 | 2,287,148 | -0.02(-0.19%) |
Feb 12, 2013 | 11.99 | 12.12 | 11.90 | 12.12 | 1,964,446 | +0.12(+0.96%) |
Feb 11, 2013 | 11.95 | 12.05 | 11.92 | 12.01 | 1,893,761 | +0.02(+0.19%) |
Feb 08, 2013 | 11.99 | 12.24 | 11.94 | 11.99 | 2,321,598 | -0.02(-0.19%) |
Feb 07, 2013 | 11.99 | 12.07 | 11.84 | 12.01 | 3,262,795 | +0.01(+0.06%) |
Feb 06, 2013 | 11.64 | 12.19 | 11.60 | 12.00 | 5,445,745 | +0.35(+3.03%) |
Feb 04, 2013 | 11.66 | 11.79 | 11.60 | 11.65 | 2,352,227 | -0.16(-1.36%) |
Feb 01, 2013 | 11.73 | 11.92 | 11.69 | 11.81 | 2,798,100 | +0.15(+1.25%) |
Jan 31, 2013 | 11.56 | 11.76 | 11.54 | 11.66 | 2,684,244 | +0.07(+0.60%) |
Jan 30, 2013 | 11.78 | 11.95 | 11.50 | 11.59 | 3,291,666 | -0.24(-2.01%) |
Jan 29, 2013 | 11.71 | 12.12 | 11.59 | 11.83 | 5,116,546 | +0.33(+2.87%) |
Jan 28, 2013 | 11.67 | 11.69 | 11.35 | 11.50 | 4,052,009 | -0.18(-1.57%) |
Jan 25, 2013 | 11.75 | 11.79 | 11.44 | 11.69 | 2,978,449 | +0.01(+0.07%) |
Jan 24, 2013 | 11.73 | 11.95 | 11.58 | 11.68 | 2,662,594 | -0.10(-0.85%) |
Jan 23, 2013 | 11.75 | 11.84 | 11.62 | 11.78 | 2,322,202 | +0.05(+0.46%) |
Jan 22, 2013 | 11.62 | 11.79 | 11.59 | 11.72 | 2,582,491 | +0.13(+1.12%) |
Jan 18, 2013 | 11.63 | 11.76 | 11.56 | 11.59 | 3,255,316 | -0.06(-0.53%) |
Jan 17, 2013 | 11.53 | 11.69 | 11.40 | 11.66 | 2,897,621 | +0.22(+1.95%) |
Jan 16, 2013 | 11.50 | 11.51 | 11.24 | 11.43 | 4,486,634 | -0.16(-1.39%) |
Jan 15, 2013 | 11.25 | 11.64 | 11.13 | 11.59 | 6,163,915 | +0.30(+2.65%) |
Jan 14, 2013 | 11.56 | 11.65 | 11.29 | 11.29 | 4,757,723 | -0.11(-0.94%) |
Jan 11, 2013 | 11.40 | 11.48 | 11.31 | 11.40 | 2,476,001 | -0.06(-0.54%) |
Jan 10, 2013 | 11.46 | 11.56 | 11.38 | 11.46 | 3,218,904 | +0.07(+0.61%) |
Jan 09, 2013 | 11.29 | 11.56 | 11.24 | 11.39 | 3,864,696 | +0.16(+1.43%) |
Jan 08, 2013 | 11.41 | 11.57 | 11.16 | 11.23 | 6,166,734 | -0.28(-2.40%) |
Jan 07, 2013 | 11.07 | 11.60 | 11.07 | 11.51 | 4,695,413 | +0.31(+2.81%) |
Jan 04, 2013 | 10.91 | 11.22 | 10.82 | 11.20 | 2,534,115 | +0.27(+2.46%) |
Jan 03, 2013 | 10.89 | 11.11 | 10.85 | 10.93 | 2,397,155 | -0.02(-0.21%) |
Jan 02, 2013 | 10.87 | 10.95 | 10.77 | 10.95 | 2,955,109 | +0.44(+4.23%) |
Dec 31, 2012 | 10.02 | 10.54 | 10.02 | 10.51 | 2,235,282 | +0.43(+4.26%) |
Dec 28, 2012 | 10.21 | 10.24 | 10.08 | 10.08 | 1,503,905 | -0.18(-1.79%) |
Dec 27, 2012 | 10.36 | 10.43 | 10.14 | 10.26 | 1,846,540 | -0.04(-0.41%) |
Dec 26, 2012 | 10.35 | 10.44 | 10.28 | 10.30 | 1,502,054 | -0.05(-0.48%) |
Dec 24, 2012 | 10.24 | 10.44 | 10.10 | 10.35 | 677,349 | -0.02(-0.15%) |
Dec 21, 2012 | 10.33 | 10.37 | 10.21 | 10.37 | 4,405,550 | -0.14(-1.30%) |
Dec 20, 2012 | 10.55 | 10.56 | 10.42 | 10.50 | 4,105,285 | -0.03(-0.29%) |
Dec 19, 2012 | 10.79 | 10.88 | 10.48 | 10.53 | 5,198,752 | -0.23(-2.12%) |
Dec 18, 2012 | 10.53 | 11.07 | 10.53 | 10.76 | 5,591,419 | +0.29(+2.76%) |
Dec 17, 2012 | 10.36 | 10.59 | 10.31 | 10.47 | 3,002,207 | +0.14(+1.33%) |
Dec 14, 2012 | 9.956 | 10.48 | 9.933 | 10.34 | 4,253,289 | +0.40(+4.06%) |
Dec 13, 2012 | 9.902 | 10.04 | 9.841 | 9.933 | 1,939,776 | +0.05(+0.54%) |
Dec 12, 2012 | 10.07 | 10.13 | 9.872 | 9.880 | 3,497,966 | -0.17(-1.67%) |
Dec 11, 2012 | 9.803 | 10.10 | 9.689 | 10.05 | 2,776,141 | +0.32(+3.29%) |
Dec 10, 2012 | 9.735 | 9.819 | 9.651 | 9.727 | 2,418,422 | -0.02(-0.16%) |
Dec 07, 2012 | 9.758 | 9.796 | 9.590 | 9.743 | 2,283,314 | +0.04(+0.39%) |
Dec 06, 2012 | 9.841 | 9.940 | 9.670 | 9.704 | 2,183,445 | -0.17(-1.70%) |
Dec 05, 2012 | 9.666 | 9.933 | 9.651 | 9.872 | 1,865,903 | +0.24(+2.45%) |