Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.89 | 11.07 | 10.87 | 10.90 | 2,909,586 | -0.04(-0.37%) |
Feb 27, 2013 | 10.62 | 10.98 | 10.60 | 10.94 | 7,388,093 | +0.30(+2.86%) |
Feb 26, 2013 | 10.64 | 10.69 | 10.44 | 10.64 | 11,430,966 | -0.43(-3.87%) |
Feb 22, 2013 | 10.95 | 11.07 | 10.93 | 11.07 | 5,943,459 | +0.25(+2.28%) |
Feb 21, 2013 | 10.92 | 10.93 | 10.75 | 10.82 | 5,720,451 | -0.15(-1.40%) |
Feb 20, 2013 | 11.27 | 11.31 | 10.97 | 10.97 | 5,393,418 | -0.31(-2.78%) |
Feb 19, 2013 | 11.15 | 11.30 | 11.15 | 11.29 | 4,905,972 | +0.17(+1.52%) |
Feb 15, 2013 | 11.21 | 11.21 | 11.04 | 11.12 | 5,957,097 | -0.06(-0.57%) |
Feb 14, 2013 | 11.04 | 11.20 | 11.02 | 11.18 | 4,246,664 | +0.06(+0.58%) |
Feb 13, 2013 | 11.20 | 11.22 | 11.05 | 11.12 | 4,607,504 | -0.04(-0.38%) |
Feb 12, 2013 | 11.01 | 11.17 | 10.97 | 11.16 | 3,783,388 | +0.16(+1.47%) |
Feb 11, 2013 | 10.93 | 11.03 | 10.90 | 11.00 | 5,317,772 | +0.06(+0.59%) |
Feb 08, 2013 | 10.88 | 10.94 | 10.87 | 10.93 | 10,412,372 | +0.08(+0.76%) |
Feb 07, 2013 | 10.93 | 10.99 | 10.72 | 10.85 | 5,531,365 | -0.10(-0.88%) |
Feb 06, 2013 | 10.81 | 10.95 | 10.76 | 10.95 | 3,595,196 | +0.29(+2.75%) |
Feb 04, 2013 | 10.76 | 10.81 | 10.64 | 10.65 | 5,392,072 | -0.24(-2.17%) |
Feb 01, 2013 | 10.73 | 10.93 | 10.73 | 10.89 | 3,196,369 | +0.26(+2.48%) |
Jan 31, 2013 | 10.60 | 10.66 | 10.55 | 10.63 | 2,951,010 | -0.00(-0.01%) |
Jan 30, 2013 | 10.70 | 10.71 | 10.59 | 10.63 | 2,734,940 | -0.10(-0.91%) |
Jan 29, 2013 | 10.62 | 10.74 | 10.59 | 10.73 | 1,808,681 | +0.09(+0.87%) |
Jan 28, 2013 | 10.72 | 10.73 | 10.56 | 10.63 | 1,529,408 | -0.08(-0.70%) |
Jan 25, 2013 | 10.71 | 10.71 | 10.59 | 10.71 | 2,822,957 | +0.08(+0.78%) |
Jan 24, 2013 | 10.57 | 10.73 | 10.55 | 10.63 | 2,661,771 | +0.09(+0.82%) |
Jan 23, 2013 | 10.53 | 10.56 | 10.46 | 10.54 | 2,142,988 | -0.01(-0.12%) |
Jan 22, 2013 | 10.33 | 10.56 | 10.33 | 10.55 | 2,836,675 | +0.19(+1.82%) |
Jan 18, 2013 | 10.36 | 10.38 | 10.23 | 10.36 | 2,002,578 | +0.01(+0.13%) |
Jan 17, 2013 | 10.34 | 10.40 | 10.27 | 10.35 | 3,706,339 | +0.00(+0.01%) |
Jan 16, 2013 | 10.31 | 10.37 | 10.25 | 10.35 | 2,416,226 | +0.01(+0.05%) |
Jan 15, 2013 | 10.17 | 10.36 | 10.15 | 10.34 | 1,941,917 | +0.08(+0.76%) |
Jan 14, 2013 | 10.30 | 10.33 | 10.15 | 10.26 | 2,566,659 | -0.03(-0.33%) |
Jan 11, 2013 | 10.30 | 10.33 | 10.19 | 10.30 | 2,162,540 | -0.05(-0.47%) |
Jan 10, 2013 | 10.21 | 10.35 | 10.19 | 10.35 | 3,280,556 | +0.22(+2.14%) |
Jan 09, 2013 | 10.19 | 10.27 | 10.09 | 10.13 | 2,447,204 | +0.01(+0.07%) |
Jan 08, 2013 | 10.14 | 10.16 | 10.04 | 10.12 | 2,799,052 | -0.04(-0.44%) |
Jan 07, 2013 | 10.18 | 10.19 | 10.08 | 10.17 | 2,710,999 | -0.05(-0.52%) |
Jan 04, 2013 | 9.998 | 10.24 | 9.987 | 10.22 | 3,424,488 | +0.23(+2.34%) |
Jan 03, 2013 | 9.822 | 10.04 | 9.822 | 9.988 | 1,504,328 | +0.00(+0.04%) |
Jan 02, 2013 | 9.892 | 9.994 | 9.471 | 9.984 | 4,676,191 | +0.51(+5.41%) |
Dec 31, 2012 | 9.178 | 9.471 | 9.124 | 9.471 | 4,018,387 | +0.23(+2.49%) |
Dec 28, 2012 | 9.214 | 9.371 | 9.214 | 9.241 | 1,652,957 | -0.14(-1.47%) |
Dec 27, 2012 | 9.448 | 9.491 | 9.149 | 9.379 | 2,833,618 | -0.04(-0.46%) |
Dec 26, 2012 | 9.530 | 9.530 | 9.393 | 9.423 | 2,062,624 | -0.07(-0.77%) |
Dec 24, 2012 | 9.465 | 9.532 | 9.442 | 9.495 | 830,459 | -0.02(-0.25%) |
Dec 21, 2012 | 9.400 | 9.590 | 9.400 | 9.519 | 5,720,616 | -0.20(-2.04%) |
Dec 20, 2012 | 9.511 | 9.719 | 9.460 | 9.717 | 6,824,449 | +0.24(+2.57%) |
Dec 19, 2012 | 9.607 | 9.624 | 9.470 | 9.474 | 8,660,365 | -0.09(-0.99%) |
Dec 18, 2012 | 9.397 | 9.579 | 9.358 | 9.569 | 10,893,289 | +0.24(+2.54%) |
Dec 17, 2012 | 9.082 | 9.332 | 9.082 | 9.332 | 7,008,187 | +0.33(+3.65%) |
Dec 14, 2012 | 9.055 | 9.072 | 8.984 | 9.004 | 4,334,123 | -0.06(-0.63%) |
Dec 13, 2012 | 9.142 | 9.194 | 9.029 | 9.061 | 5,098,122 | -0.10(-1.05%) |
Dec 12, 2012 | 9.157 | 9.297 | 9.129 | 9.157 | 6,379,014 | +0.06(+0.66%) |
Dec 11, 2012 | 9.096 | 9.185 | 9.050 | 9.097 | 4,824,791 | +0.07(+0.79%) |
Dec 10, 2012 | 8.991 | 9.071 | 8.959 | 9.026 | 4,428,756 | -0.02(-0.26%) |
Dec 07, 2012 | 9.032 | 9.055 | 8.955 | 9.050 | 6,136,812 | +0.10(+1.14%) |
Dec 06, 2012 | 8.902 | 8.949 | 8.851 | 8.948 | 4,389,136 | +0.06(+0.64%) |
Dec 05, 2012 | 8.783 | 8.960 | 8.709 | 8.890 | 5,639,858 | +0.17(+1.91%) |