Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 13.50 | 14.20 | 13.63 | 13.98 | 5,729,068 | +0.40(+2.95%) |
Feb 27, 2013 | 13.28 | 14.00 | 13.08 | 13.58 | 5,040,757 | +0.12(+0.89%) |
Feb 26, 2013 | 13.67 | 13.80 | 12.92 | 13.46 | 5,803,912 | -0.02(-0.15%) |
Feb 25, 2013 | 14.00 | 14.10 | 13.41 | 13.48 | 4,020,424 | +0.00(+0.00%) |
Feb 22, 2013 | 14.16 | 14.31 | 13.31 | 13.48 | 4,961,335 | -0.65(-4.60%) |
Feb 21, 2013 | 14.21 | 14.30 | 13.60 | 14.13 | 6,628,488 | +0.18(+1.29%) |
Feb 20, 2013 | 14.20 | 14.61 | 13.90 | 13.95 | 5,879,073 | -0.62(-4.26%) |
Feb 19, 2013 | 14.46 | 15.00 | 14.35 | 14.57 | 5,925,314 | +0.34(+2.39%) |
Feb 15, 2013 | 14.23 | 14.23 | 14.23 | 0 | -0.82(-5.45%) | |
Feb 14, 2013 | 13.24 | 15.17 | 12.96 | 15.05 | 11,571,405 | +1.05(+7.50%) |
Feb 13, 2013 | 15.11 | 15.44 | 13.84 | 14.00 | 9,136,500 | -1.25(-8.20%) |
Feb 12, 2013 | 15.50 | 16.15 | 15.19 | 15.25 | 5,384,526 | -0.51(-3.24%) |
Feb 11, 2013 | 15.86 | 16.29 | 15.41 | 15.76 | 6,622,513 | -0.75(-4.54%) |
Feb 08, 2013 | 17.20 | 17.25 | 16.48 | 16.51 | 7,984,431 | -0.40(-2.37%) |
Feb 07, 2013 | 16.60 | 16.94 | 16.17 | 16.91 | 9,715,962 | +0.93(+5.82%) |
Feb 06, 2013 | 15.50 | 16.47 | 15.25 | 15.98 | 12,995,245 | +0.99(+6.60%) |
Feb 04, 2013 | 13.70 | 14.99 | 13.48 | 14.99 | 10,890,299 | +1.98(+15.22%) |
Feb 01, 2013 | 13.50 | 13.55 | 12.86 | 13.01 | 6,759,865 | +0.09(+0.70%) |
Jan 31, 2013 | 12.40 | 13.32 | 12.17 | 12.92 | 13,129,331 | -0.94(-6.78%) |
Jan 30, 2013 | 16.15 | 16.69 | 13.75 | 13.86 | 22,762,108 | -1.85(-11.78%) |
Jan 29, 2013 | 16.00 | 16.01 | 14.76 | 15.71 | 12,423,931 | -0.56(-3.44%) |
Jan 28, 2013 | 18.00 | 18.06 | 16.14 | 16.27 | 11,850,949 | -1.34(-7.61%) |
Jan 25, 2013 | 18.25 | 18.38 | 17.53 | 17.61 | 8,387,575 | -0.19(-1.07%) |
Jan 24, 2013 | 16.60 | 18.37 | 16.37 | 17.80 | 17,211,112 | +0.50(+2.89%) |
Jan 23, 2013 | 17.76 | 17.95 | 17.15 | 17.30 | 9,804,283 | -0.44(-2.48%) |
Jan 22, 2013 | 17.00 | 17.77 | 16.80 | 17.74 | 12,524,696 | +0.33(+1.90%) |
Jan 21, 2013 | 16.60 | 18.49 | 16.52 | 17.41 | 13,374,966 | +1.70(+10.82%) |
Jan 18, 2013 | 15.70 | 15.83 | 15.23 | 15.71 | 9,810,292 | +1.03(+7.02%) |
Jan 17, 2013 | 14.69 | 14.70 | 14.26 | 14.68 | 4,641,953 | +0.13(+0.89%) |
Jan 16, 2013 | 14.50 | 15.15 | 14.46 | 14.55 | 9,855,052 | +0.28(+1.96%) |
Jan 15, 2013 | 14.70 | 14.79 | 14.02 | 14.27 | 7,010,069 | -0.43(-2.93%) |
Jan 14, 2013 | 13.74 | 14.85 | 13.70 | 14.70 | 14,979,261 | +1.39(+10.44%) |
Jan 11, 2013 | 11.50 | 13.38 | 11.48 | 13.31 | 12,438,797 | +1.52(+12.89%) |
Jan 10, 2013 | 11.61 | 11.79 | 11.46 | 11.79 | 3,914,576 | +0.39(+3.42%) |
Jan 09, 2013 | 11.78 | 11.86 | 11.32 | 11.40 | 2,964,839 | -0.38(-3.23%) |
Jan 08, 2013 | 11.88 | 12.07 | 11.60 | 11.78 | 4,385,933 | +0.02(+0.17%) |
Jan 07, 2013 | 11.86 | 11.98 | 11.56 | 11.76 | 2,311,913 | -0.09(-0.76%) |
Jan 04, 2013 | 11.50 | 11.85 | 11.28 | 11.85 | 3,042,650 | +0.50(+4.41%) |
Jan 03, 2013 | 11.66 | 11.67 | 11.27 | 11.35 | 2,838,727 | -0.22(-1.90%) |
Jan 02, 2013 | 12.15 | 11.92 | 11.50 | 11.57 | 3,299,211 | -0.21(-1.78%) |
Dec 31, 2012 | 11.78 | 11.78 | 11.78 | 0 | +0.03(+0.26%) | |
Dec 28, 2012 | 11.63 | 12.06 | 11.51 | 11.75 | 3,665,059 | +0.05(+0.43%) |
Dec 27, 2012 | 11.95 | 12.06 | 11.44 | 11.70 | 6,917,939 | +1.20(+11.43%) |
Dec 24, 2012 | 10.50 | 10.50 | 10.50 | 0 | -0.36(-3.31%) | |
Dec 21, 2012 | 11.90 | 12.29 | 10.82 | 10.86 | 16,350,943 | -3.09(-22.15%) |
Dec 20, 2012 | 13.49 | 13.95 | 13.37 | 13.95 | 5,930,738 | +0.46(+3.41%) |
Dec 19, 2012 | 13.39 | 13.71 | 13.35 | 13.49 | 4,609,554 | +0.02(+0.15%) |
Dec 18, 2012 | 13.52 | 13.67 | 13.07 | 13.47 | 5,467,571 | -0.19(-1.39%) |
Dec 17, 2012 | 13.99 | 13.99 | 13.46 | 13.66 | 6,277,437 | -0.22(-1.59%) |
Dec 14, 2012 | 13.70 | 14.00 | 13.34 | 13.88 | 8,579,117 | +0.25(+1.83%) |
Dec 13, 2012 | 13.25 | 13.94 | 13.23 | 13.63 | 11,168,657 | +0.49(+3.73%) |
Dec 12, 2012 | 12.50 | 13.14 | 12.19 | 13.14 | 9,455,393 | +0.72(+5.80%) |
Dec 11, 2012 | 11.80 | 12.49 | 11.72 | 12.42 | 7,209,057 | +0.68(+5.79%) |
Dec 10, 2012 | 11.87 | 11.97 | 11.55 | 11.74 | 3,951,033 | -0.14(-1.18%) |
Dec 07, 2012 | 11.69 | 11.99 | 11.62 | 11.88 | 4,162,158 | +0.07(+0.59%) |
Dec 06, 2012 | 11.91 | 12.07 | 11.53 | 11.81 | 4,577,555 | -0.03(-0.25%) |
Dec 05, 2012 | 11.51 | 12.01 | 11.40 | 11.84 | 5,594,730 | +0.34(+2.96%) |