Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.75 | 11.80 | 11.64 | 11.67 | 15,841,766 | -0.03(-0.25%) |
Feb 27, 2013 | 11.58 | 11.77 | 11.53 | 11.69 | 18,167,156 | +0.09(+0.81%) |
Feb 26, 2013 | 11.49 | 11.64 | 11.38 | 11.60 | 26,767,564 | +0.34(+3.02%) |
Feb 25, 2013 | 11.64 | 11.75 | 11.25 | 11.26 | 18,337,950 | -0.29(-2.51%) |
Feb 22, 2013 | 11.35 | 11.57 | 11.32 | 11.55 | 10,731,968 | +0.27(+2.42%) |
Feb 21, 2013 | 11.50 | 11.51 | 11.14 | 11.28 | 20,999,164 | -0.29(-2.50%) |
Feb 20, 2013 | 11.83 | 11.84 | 11.54 | 11.57 | 16,322,859 | -0.26(-2.16%) |
Feb 19, 2013 | 11.67 | 11.87 | 11.64 | 11.82 | 12,857,798 | +0.13(+1.09%) |
Feb 15, 2013 | 11.77 | 11.83 | 11.60 | 11.69 | 12,827,399 | -0.05(-0.44%) |
Feb 14, 2013 | 11.72 | 11.83 | 11.54 | 11.75 | 23,798,686 | +0.10(+0.87%) |
Feb 13, 2013 | 11.64 | 11.66 | 11.51 | 11.64 | 13,759,839 | +0.09(+0.81%) |
Feb 12, 2013 | 11.56 | 11.58 | 11.39 | 11.55 | 13,850,480 | +0.00(+0.00%) |
Feb 11, 2013 | 11.47 | 11.63 | 11.40 | 11.55 | 15,657,392 | +0.04(+0.37%) |
Feb 08, 2013 | 11.34 | 11.57 | 11.30 | 11.51 | 20,044,500 | +0.26(+2.33%) |
Feb 07, 2013 | 11.32 | 11.34 | 11.09 | 11.25 | 17,491,452 | -0.08(-0.75%) |
Feb 06, 2013 | 11.26 | 11.37 | 11.20 | 11.33 | 16,893,892 | +0.34(+3.08%) |
Feb 04, 2013 | 11.01 | 11.23 | 10.98 | 10.99 | 15,907,249 | -0.14(-1.29%) |
Feb 01, 2013 | 10.93 | 11.15 | 10.88 | 11.14 | 20,153,270 | +0.22(+2.01%) |
Jan 31, 2013 | 10.87 | 10.98 | 10.82 | 10.92 | 11,506,373 | +0.04(+0.39%) |
Jan 30, 2013 | 10.79 | 10.94 | 10.77 | 10.88 | 12,807,349 | +0.05(+0.47%) |
Jan 29, 2013 | 10.90 | 10.91 | 10.77 | 10.82 | 11,017,975 | -0.14(-1.23%) |
Jan 28, 2013 | 10.88 | 11.03 | 10.84 | 10.96 | 13,263,301 | +0.11(+1.01%) |
Jan 25, 2013 | 10.79 | 10.98 | 10.77 | 10.85 | 22,412,590 | +0.19(+1.83%) |
Jan 24, 2013 | 10.74 | 10.82 | 10.63 | 10.66 | 12,263,741 | -0.08(-0.79%) |
Jan 23, 2013 | 10.77 | 10.77 | 10.65 | 10.74 | 13,575,287 | -0.01(-0.08%) |
Jan 22, 2013 | 10.65 | 10.77 | 10.60 | 10.75 | 17,293,968 | +0.05(+0.47%) |
Jan 18, 2013 | 10.57 | 10.90 | 10.49 | 10.70 | 57,381,948 | +0.21(+2.02%) |
Jan 17, 2013 | 10.11 | 10.53 | 10.10 | 10.49 | 32,090,632 | +0.40(+3.94%) |
Jan 16, 2013 | 9.928 | 10.19 | 9.894 | 10.09 | 18,320,288 | +0.14(+1.36%) |
Jan 15, 2013 | 9.911 | 9.995 | 9.809 | 9.953 | 12,244,609 | +0.02(+0.17%) |
Jan 14, 2013 | 9.869 | 9.970 | 9.801 | 9.936 | 9,325,439 | +0.03(+0.34%) |
Jan 11, 2013 | 9.869 | 9.928 | 9.835 | 9.902 | 9,568,528 | +0.06(+0.60%) |
Jan 10, 2013 | 9.911 | 10.02 | 9.826 | 9.843 | 11,883,318 | -0.03(-0.34%) |
Jan 09, 2013 | 9.742 | 9.911 | 9.716 | 9.877 | 13,209,142 | +0.14(+1.48%) |
Jan 08, 2013 | 9.793 | 9.852 | 9.708 | 9.733 | 9,768,212 | -0.14(-1.37%) |
Jan 07, 2013 | 9.700 | 9.902 | 9.632 | 9.869 | 17,144,014 | -0.12(-1.19%) |
Jan 04, 2013 | 9.995 | 10.03 | 9.902 | 9.987 | 8,805,602 | +0.00(+0.00%) |
Jan 03, 2013 | 10.01 | 10.06 | 9.894 | 9.987 | 10,337,063 | -0.02(-0.21%) |
Jan 02, 2013 | 9.924 | 10.01 | 9.674 | 10.01 | 15,329,939 | +0.33(+3.45%) |
Dec 31, 2012 | 9.513 | 9.674 | 9.471 | 9.674 | 10,301,480 | +0.15(+1.60%) |
Dec 28, 2012 | 9.513 | 9.623 | 9.488 | 9.522 | 11,839,725 | -0.08(-0.79%) |
Dec 27, 2012 | 9.615 | 9.683 | 9.463 | 9.598 | 13,139,583 | -0.03(-0.35%) |
Dec 26, 2012 | 9.615 | 9.683 | 9.556 | 9.632 | 9,659,908 | +0.02(+0.18%) |
Dec 24, 2012 | 9.632 | 9.716 | 9.556 | 9.615 | 6,252,725 | -0.11(-1.13%) |
Dec 21, 2012 | 9.471 | 9.725 | 9.319 | 9.725 | 37,060,712 | +0.10(+1.05%) |
Dec 20, 2012 | 9.590 | 9.632 | 9.471 | 9.623 | 11,536,673 | +0.03(+0.35%) |
Dec 19, 2012 | 9.505 | 9.623 | 9.488 | 9.590 | 13,220,802 | +0.14(+1.43%) |
Dec 18, 2012 | 9.378 | 9.513 | 9.319 | 9.454 | 12,443,279 | +0.06(+0.68%) |
Dec 17, 2012 | 9.378 | 9.446 | 9.294 | 9.391 | 10,996,668 | +0.02(+0.23%) |
Dec 14, 2012 | 9.327 | 9.454 | 9.311 | 9.370 | 8,992,649 | -0.03(-0.27%) |
Dec 13, 2012 | 9.420 | 9.488 | 9.251 | 9.395 | 17,493,396 | +0.02(+0.18%) |
Dec 12, 2012 | 9.395 | 9.513 | 9.370 | 9.378 | 13,979,715 | +0.01(+0.09%) |
Dec 11, 2012 | 9.387 | 9.467 | 9.353 | 9.370 | 12,257,392 | +0.03(+0.27%) |
Dec 10, 2012 | 9.234 | 9.412 | 9.226 | 9.344 | 11,293,431 | +0.07(+0.78%) |
Dec 07, 2012 | 9.243 | 9.285 | 9.158 | 9.272 | 9,785,454 | +0.06(+0.69%) |
Dec 06, 2012 | 9.133 | 9.209 | 9.082 | 9.209 | 9,951,076 | +0.08(+0.83%) |
Dec 05, 2012 | 9.192 | 9.243 | 9.108 | 9.133 | 12,684,623 | -0.06(-0.69%) |