Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 13.17 | 13.31 | 13.05 | 13.09 | 8,149,483 | +0.03(+0.25%) |
Feb 27, 2013 | 13.01 | 13.18 | 12.85 | 13.06 | 12,741,304 | +0.07(+0.56%) |
Feb 26, 2013 | 13.11 | 13.19 | 12.89 | 12.98 | 13,070,456 | -0.30(-2.27%) |
Feb 22, 2013 | 13.10 | 13.33 | 13.03 | 13.28 | 9,384,081 | +0.21(+1.61%) |
Feb 21, 2013 | 13.04 | 13.18 | 12.95 | 13.07 | 11,711,716 | +0.04(+0.28%) |
Feb 20, 2013 | 13.33 | 13.39 | 13.00 | 13.04 | 15,103,911 | -0.36(-2.67%) |
Feb 19, 2013 | 13.17 | 13.41 | 12.80 | 13.39 | 16,655,035 | +0.24(+1.81%) |
Feb 15, 2013 | 12.87 | 13.29 | 12.82 | 13.16 | 15,222,328 | +0.34(+2.64%) |
Feb 14, 2013 | 12.51 | 12.88 | 12.49 | 12.82 | 28,722,934 | +0.25(+1.97%) |
Feb 13, 2013 | 12.37 | 12.58 | 12.26 | 12.57 | 19,786,174 | +0.20(+1.63%) |
Feb 12, 2013 | 12.41 | 12.51 | 12.31 | 12.37 | 15,772,576 | -0.05(-0.44%) |
Feb 11, 2013 | 12.09 | 12.68 | 12.08 | 12.42 | 29,138,004 | +0.15(+1.19%) |
Feb 08, 2013 | 12.09 | 12.77 | 11.81 | 12.28 | 61,190,252 | +1.24(+11.19%) |
Feb 07, 2013 | 10.91 | 11.04 | 10.82 | 11.04 | 13,901,280 | +0.11(+1.01%) |
Feb 06, 2013 | 10.82 | 10.98 | 10.78 | 10.93 | 8,796,264 | +0.31(+2.93%) |
Feb 04, 2013 | 10.66 | 10.70 | 10.50 | 10.62 | 7,856,357 | -0.05(-0.43%) |
Feb 01, 2013 | 10.45 | 10.67 | 10.45 | 10.67 | 5,659,975 | +0.23(+2.19%) |
Jan 31, 2013 | 10.34 | 10.51 | 10.30 | 10.44 | 9,882,495 | +0.08(+0.80%) |
Jan 30, 2013 | 10.46 | 10.51 | 10.32 | 10.35 | 5,632,465 | -0.10(-0.96%) |
Jan 29, 2013 | 10.41 | 10.55 | 10.38 | 10.46 | 4,591,460 | +0.02(+0.18%) |
Jan 28, 2013 | 10.52 | 10.60 | 10.35 | 10.44 | 5,405,076 | +0.01(+0.09%) |
Jan 25, 2013 | 10.39 | 10.45 | 10.35 | 10.43 | 4,434,593 | +0.04(+0.35%) |
Jan 24, 2013 | 10.43 | 10.51 | 10.33 | 10.39 | 5,351,900 | +0.04(+0.35%) |
Jan 23, 2013 | 10.48 | 10.53 | 10.34 | 10.35 | 8,331,863 | -0.08(-0.79%) |
Jan 22, 2013 | 10.46 | 10.59 | 10.38 | 10.44 | 4,055,244 | +0.04(+0.35%) |
Jan 18, 2013 | 10.41 | 10.49 | 10.35 | 10.40 | 7,584,827 | -0.05(-0.53%) |
Jan 17, 2013 | 10.51 | 10.57 | 10.45 | 10.46 | 3,878,806 | +0.00(+0.00%) |
Jan 16, 2013 | 10.57 | 10.57 | 10.41 | 10.46 | 5,253,132 | -0.14(-1.30%) |
Jan 15, 2013 | 10.47 | 10.62 | 10.46 | 10.59 | 5,203,766 | +0.06(+0.61%) |
Jan 14, 2013 | 10.53 | 10.61 | 10.45 | 10.53 | 7,894,504 | -0.02(-0.17%) |
Jan 11, 2013 | 9.934 | 10.55 | 9.888 | 10.55 | 23,295,904 | +0.54(+5.40%) |
Jan 10, 2013 | 10.06 | 10.09 | 9.929 | 10.01 | 4,523,418 | -0.01(-0.09%) |
Jan 09, 2013 | 10.11 | 10.12 | 9.975 | 10.02 | 3,811,040 | -0.05(-0.46%) |
Jan 08, 2013 | 10.16 | 10.22 | 10.03 | 10.06 | 6,708,238 | -0.17(-1.70%) |
Jan 07, 2013 | 10.21 | 10.30 | 10.12 | 10.24 | 3,993,005 | +0.01(+0.09%) |
Jan 04, 2013 | 10.10 | 10.26 | 10.06 | 10.23 | 4,446,278 | +0.15(+1.45%) |
Jan 03, 2013 | 9.970 | 10.08 | 9.961 | 10.08 | 7,865,919 | +0.06(+0.59%) |
Jan 02, 2013 | 9.961 | 10.03 | 9.714 | 10.02 | 6,653,688 | +0.31(+3.16%) |
Dec 31, 2012 | 9.613 | 9.769 | 9.595 | 9.714 | 6,565,606 | +0.05(+0.47%) |
Dec 28, 2012 | 9.677 | 9.769 | 9.632 | 9.668 | 5,155,215 | -0.03(-0.28%) |
Dec 27, 2012 | 9.732 | 9.760 | 9.613 | 9.696 | 5,760,517 | -0.07(-0.75%) |
Dec 26, 2012 | 9.751 | 9.842 | 9.723 | 9.769 | 3,937,306 | -0.01(-0.09%) |
Dec 24, 2012 | 9.705 | 9.842 | 9.696 | 9.778 | 2,358,974 | +0.03(+0.28%) |
Dec 21, 2012 | 9.650 | 9.796 | 9.613 | 9.751 | 12,987,546 | -0.12(-1.21%) |
Dec 20, 2012 | 9.952 | 9.989 | 9.622 | 9.870 | 15,964,599 | -0.06(-0.64%) |
Dec 19, 2012 | 10.23 | 10.23 | 9.824 | 9.933 | 13,841,219 | -0.24(-2.35%) |
Dec 18, 2012 | 10.25 | 10.32 | 10.06 | 10.17 | 10,241,499 | -0.01(-0.14%) |
Dec 17, 2012 | 10.43 | 10.43 | 10.11 | 10.19 | 9,840,602 | -0.26(-2.50%) |
Dec 14, 2012 | 10.49 | 10.57 | 10.41 | 10.45 | 3,879,720 | -0.07(-0.70%) |
Dec 13, 2012 | 10.50 | 10.61 | 10.45 | 10.52 | 5,781,519 | -0.01(-0.09%) |
Dec 12, 2012 | 10.61 | 10.75 | 10.49 | 10.53 | 9,146,986 | -0.07(-0.69%) |
Dec 11, 2012 | 10.50 | 10.62 | 10.40 | 10.60 | 11,621,938 | +0.14(+1.31%) |
Dec 10, 2012 | 10.36 | 10.52 | 10.34 | 10.46 | 5,315,520 | +0.08(+0.79%) |
Dec 07, 2012 | 10.45 | 10.53 | 10.26 | 10.38 | 7,971,576 | -0.02(-0.18%) |
Dec 06, 2012 | 10.30 | 10.44 | 10.25 | 10.40 | 7,009,848 | +0.12(+1.16%) |
Dec 05, 2012 | 10.31 | 10.43 | 10.25 | 10.28 | 6,384,842 | -0.04(-0.40%) |