Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 13.43 | 13.74 | 13.42 | 13.51 | 2,684,794 | +0.38(+2.85%) |
Feb 27, 2013 | 12.83 | 13.28 | 12.56 | 13.14 | 2,456,423 | +0.29(+2.25%) |
Feb 26, 2013 | 12.57 | 12.90 | 12.26 | 12.85 | 2,476,247 | -0.13(-1.01%) |
Feb 22, 2013 | 12.96 | 13.13 | 12.63 | 12.98 | 1,852,781 | +0.07(+0.51%) |
Feb 21, 2013 | 12.15 | 13.05 | 12.08 | 12.92 | 3,549,755 | +0.63(+5.14%) |
Feb 20, 2013 | 12.63 | 12.71 | 12.06 | 12.28 | 1,363,960 | -0.32(-2.51%) |
Feb 19, 2013 | 12.65 | 13.12 | 12.39 | 12.60 | 1,897,772 | +0.31(+2.52%) |
Feb 15, 2013 | 12.61 | 12.90 | 12.21 | 12.29 | 1,113,223 | -0.20(-1.58%) |
Feb 14, 2013 | 13.11 | 13.11 | 12.17 | 12.49 | 4,199,771 | -0.67(-5.10%) |
Feb 13, 2013 | 13.36 | 13.44 | 12.96 | 13.16 | 687,367 | -0.16(-1.19%) |
Feb 12, 2013 | 13.39 | 13.54 | 13.09 | 13.32 | 1,170,817 | -0.07(-0.54%) |
Feb 11, 2013 | 13.58 | 13.62 | 13.17 | 13.39 | 1,184,127 | -0.07(-0.54%) |
Feb 08, 2013 | 12.99 | 13.52 | 12.99 | 13.46 | 2,851,913 | +0.44(+3.39%) |
Feb 07, 2013 | 12.19 | 13.24 | 11.94 | 13.02 | 5,900,879 | +0.68(+5.55%) |
Feb 06, 2013 | 12.34 | 12.50 | 12.29 | 12.34 | 670,053 | -0.07(-0.53%) |
Feb 04, 2013 | 12.67 | 12.67 | 12.32 | 12.40 | 940,196 | -0.30(-2.33%) |
Feb 01, 2013 | 12.67 | 12.83 | 12.60 | 12.70 | 1,613,633 | +0.23(+1.85%) |
Jan 31, 2013 | 12.38 | 12.73 | 12.30 | 12.47 | 1,224,620 | +0.14(+1.12%) |
Jan 30, 2013 | 12.57 | 12.80 | 12.33 | 12.33 | 1,544,621 | -0.16(-1.32%) |
Jan 29, 2013 | 12.53 | 12.59 | 12.34 | 12.49 | 1,173,993 | -0.04(-0.32%) |
Jan 28, 2013 | 12.60 | 12.60 | 12.15 | 12.53 | 1,827,719 | +0.00(+0.00%) |
Jan 25, 2013 | 12.63 | 12.80 | 12.40 | 12.53 | 942,348 | +0.04(+0.32%) |
Jan 24, 2013 | 12.84 | 13.05 | 12.41 | 12.49 | 1,991,487 | -0.35(-2.71%) |
Jan 23, 2013 | 12.63 | 12.92 | 12.50 | 12.84 | 1,867,289 | +0.22(+1.72%) |
Jan 22, 2013 | 12.70 | 12.79 | 12.44 | 12.63 | 2,210,156 | +0.10(+0.79%) |
Jan 18, 2013 | 12.79 | 12.86 | 12.38 | 12.53 | 1,427,520 | -0.01(-0.05%) |
Jan 17, 2013 | 12.37 | 12.65 | 12.34 | 12.53 | 1,860,014 | +0.20(+1.60%) |
Jan 16, 2013 | 12.57 | 12.66 | 12.27 | 12.34 | 2,114,295 | -0.12(-0.95%) |
Jan 15, 2013 | 12.77 | 12.80 | 12.26 | 12.46 | 2,772,582 | -0.30(-2.37%) |
Jan 14, 2013 | 13.00 | 13.00 | 12.67 | 12.76 | 2,748,798 | -0.12(-0.92%) |
Jan 11, 2013 | 13.34 | 13.41 | 12.83 | 12.88 | 3,224,872 | -0.41(-3.12%) |
Jan 10, 2013 | 13.44 | 13.46 | 12.96 | 13.29 | 3,893,924 | -0.49(-3.53%) |
Jan 09, 2013 | 14.08 | 14.23 | 13.55 | 13.78 | 2,224,856 | +0.14(+1.06%) |
Jan 08, 2013 | 13.73 | 13.98 | 13.30 | 13.63 | 2,501,095 | -0.09(-0.62%) |
Jan 07, 2013 | 13.30 | 13.72 | 13.05 | 13.72 | 2,716,424 | +0.57(+4.35%) |
Jan 04, 2013 | 12.75 | 13.16 | 12.64 | 13.15 | 1,645,327 | +0.37(+2.88%) |
Jan 03, 2013 | 13.28 | 13.35 | 12.71 | 12.78 | 1,781,653 | -0.04(-0.31%) |
Jan 02, 2013 | 12.41 | 12.84 | 12.01 | 12.82 | 2,629,445 | +0.81(+6.74%) |
Dec 31, 2012 | 12.44 | 12.49 | 11.91 | 12.01 | 1,570,327 | -0.09(-0.71%) |
Dec 28, 2012 | 12.36 | 12.56 | 12.09 | 12.09 | 1,531,468 | -0.36(-2.85%) |
Dec 27, 2012 | 12.38 | 12.49 | 12.19 | 12.45 | 1,220,124 | +0.09(+0.75%) |
Dec 26, 2012 | 12.18 | 12.45 | 12.08 | 12.36 | 1,308,956 | +0.18(+1.46%) |
Dec 24, 2012 | 12.61 | 12.70 | 12.14 | 12.18 | 1,278,966 | -0.49(-3.84%) |
Dec 21, 2012 | 11.98 | 12.67 | 11.80 | 12.67 | 2,610,362 | +0.36(+2.89%) |
Dec 20, 2012 | 12.74 | 12.74 | 12.01 | 12.31 | 1,690,651 | -0.20(-1.58%) |
Dec 19, 2012 | 12.61 | 12.86 | 12.50 | 12.51 | 3,414,511 | -0.05(-0.37%) |
Dec 18, 2012 | 11.76 | 12.65 | 11.76 | 12.55 | 8,660,817 | +1.13(+9.84%) |
Dec 17, 2012 | 11.28 | 11.44 | 10.83 | 11.43 | 6,365,593 | +1.05(+10.15%) |
Dec 14, 2012 | 10.25 | 10.46 | 10.23 | 10.38 | 702,506 | +0.12(+1.22%) |
Dec 13, 2012 | 10.55 | 10.57 | 10.13 | 10.25 | 1,615,099 | -0.31(-2.93%) |
Dec 12, 2012 | 10.56 | 10.95 | 10.53 | 10.56 | 2,104,952 | +0.01(+0.06%) |
Dec 11, 2012 | 9.870 | 10.82 | 9.764 | 10.55 | 4,382,192 | +0.76(+7.72%) |
Dec 10, 2012 | 9.942 | 9.942 | 9.771 | 9.797 | 1,373,880 | -0.13(-1.33%) |
Dec 07, 2012 | 9.850 | 9.962 | 9.639 | 9.929 | 1,608,918 | +0.10(+1.00%) |
Dec 06, 2012 | 9.870 | 10.00 | 9.771 | 9.830 | 1,441,553 | -0.05(-0.47%) |
Dec 05, 2012 | 9.968 | 10.04 | 9.797 | 9.876 | 1,513,819 | +0.01(+0.07%) |