Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.46 | 13.52 | 13.43 | 13.47 | 10,078,253 | +0.02(+0.12%) |
Mar 27, 2013 | 13.29 | 13.51 | 13.26 | 13.45 | 9,959,501 | +0.13(+0.94%) |
Mar 26, 2013 | 13.35 | 13.47 | 13.30 | 13.32 | 11,100,044 | +0.06(+0.46%) |
Mar 25, 2013 | 13.17 | 13.29 | 13.16 | 13.26 | 9,163,402 | +0.10(+0.74%) |
Mar 22, 2013 | 13.00 | 13.23 | 12.98 | 13.17 | 9,200,699 | +0.16(+1.25%) |
Mar 21, 2013 | 12.90 | 13.02 | 12.89 | 13.00 | 9,438,604 | +0.05(+0.41%) |
Mar 20, 2013 | 12.97 | 13.04 | 12.93 | 12.95 | 7,522,825 | +0.05(+0.41%) |
Mar 19, 2013 | 12.91 | 12.96 | 12.83 | 12.90 | 7,299,998 | +0.03(+0.25%) |
Mar 18, 2013 | 12.73 | 12.92 | 12.69 | 12.87 | 8,732,245 | +0.02(+0.13%) |
Mar 15, 2013 | 12.76 | 12.92 | 12.74 | 12.85 | 13,174,565 | +0.05(+0.38%) |
Mar 14, 2013 | 12.72 | 12.82 | 12.72 | 12.80 | 9,205,975 | +0.08(+0.61%) |
Mar 13, 2013 | 12.54 | 12.76 | 12.54 | 12.72 | 8,800,908 | +0.20(+1.62%) |
Mar 12, 2013 | 12.54 | 12.61 | 12.50 | 12.52 | 10,247,812 | -0.06(-0.45%) |
Mar 11, 2013 | 12.56 | 12.60 | 12.48 | 12.58 | 11,863,470 | -0.09(-0.71%) |
Mar 08, 2013 | 12.29 | 12.68 | 12.28 | 12.67 | 18,371,556 | +0.37(+3.04%) |
Mar 07, 2013 | 12.20 | 12.44 | 12.12 | 12.29 | 18,897,268 | +0.36(+3.03%) |
Mar 06, 2013 | 12.02 | 12.09 | 11.91 | 11.93 | 10,665,188 | -0.09(-0.78%) |
Mar 05, 2013 | 11.99 | 12.06 | 11.94 | 12.02 | 7,541,353 | +0.05(+0.41%) |
Mar 04, 2013 | 11.96 | 12.02 | 11.89 | 11.98 | 11,442,850 | -0.02(-0.20%) |
Mar 01, 2013 | 11.86 | 12.00 | 11.80 | 12.00 | 10,572,357 | +0.13(+1.10%) |
Feb 28, 2013 | 11.84 | 12.00 | 11.83 | 11.87 | 16,590,234 | +0.04(+0.38%) |
Feb 27, 2013 | 11.65 | 11.85 | 11.61 | 11.83 | 10,315,481 | +0.15(+1.32%) |
Feb 26, 2013 | 11.55 | 11.68 | 11.52 | 11.67 | 11,737,298 | +0.15(+1.31%) |
Feb 25, 2013 | 11.74 | 11.76 | 11.52 | 11.52 | 8,312,910 | -0.18(-1.53%) |
Feb 22, 2013 | 11.70 | 11.74 | 11.63 | 11.70 | 11,963,627 | +0.01(+0.10%) |
Feb 21, 2013 | 11.30 | 11.78 | 11.30 | 11.69 | 22,169,124 | +0.44(+3.94%) |
Feb 20, 2013 | 11.44 | 11.45 | 11.23 | 11.24 | 10,518,318 | -0.22(-1.91%) |
Feb 19, 2013 | 11.38 | 11.48 | 11.38 | 11.46 | 9,439,182 | +0.13(+1.15%) |
Feb 15, 2013 | 11.45 | 11.46 | 11.30 | 11.33 | 15,055,448 | -0.14(-1.24%) |
Feb 14, 2013 | 11.50 | 11.54 | 11.45 | 11.48 | 10,455,172 | -0.09(-0.77%) |
Feb 13, 2013 | 11.58 | 11.62 | 11.53 | 11.56 | 6,196,603 | +0.03(+0.25%) |
Feb 12, 2013 | 11.48 | 11.58 | 11.38 | 11.54 | 8,756,486 | +0.06(+0.53%) |
Feb 11, 2013 | 11.49 | 11.64 | 11.47 | 11.48 | 11,066,700 | +0.08(+0.67%) |
Feb 08, 2013 | 11.34 | 11.43 | 11.31 | 11.40 | 8,315,315 | +0.07(+0.64%) |
Feb 07, 2013 | 11.24 | 11.35 | 11.22 | 11.33 | 7,583,561 | +0.06(+0.57%) |
Feb 06, 2013 | 11.24 | 11.30 | 11.20 | 11.26 | 5,995,070 | +0.08(+0.69%) |
Feb 04, 2013 | 11.24 | 11.24 | 11.13 | 11.18 | 7,807,075 | -0.09(-0.79%) |
Feb 01, 2013 | 11.26 | 11.31 | 11.15 | 11.27 | 13,094,175 | +0.08(+0.69%) |
Jan 31, 2013 | 11.18 | 11.22 | 11.16 | 11.20 | 9,067,904 | -0.02(-0.22%) |
Jan 30, 2013 | 11.19 | 11.23 | 11.10 | 11.22 | 7,068,941 | +0.02(+0.18%) |
Jan 29, 2013 | 11.19 | 11.24 | 11.16 | 11.20 | 8,731,381 | -0.04(-0.32%) |
Jan 28, 2013 | 11.23 | 11.30 | 11.16 | 11.24 | 8,065,798 | -0.02(-0.14%) |
Jan 25, 2013 | 11.22 | 11.30 | 11.18 | 11.25 | 7,537,507 | +0.03(+0.29%) |
Jan 24, 2013 | 11.18 | 11.32 | 11.16 | 11.22 | 9,724,010 | +0.04(+0.36%) |
Jan 23, 2013 | 11.06 | 11.28 | 11.04 | 11.18 | 12,187,231 | +0.09(+0.84%) |
Jan 22, 2013 | 10.92 | 11.09 | 10.91 | 11.09 | 7,700,795 | +0.14(+1.29%) |
Jan 18, 2013 | 10.82 | 10.95 | 10.77 | 10.95 | 10,997,300 | +0.16(+1.46%) |
Jan 17, 2013 | 10.63 | 10.83 | 10.60 | 10.79 | 9,585,995 | +0.16(+1.52%) |
Jan 16, 2013 | 10.52 | 10.64 | 10.51 | 10.63 | 6,849,619 | +0.07(+0.69%) |
Jan 15, 2013 | 10.40 | 10.57 | 10.40 | 10.55 | 7,910,970 | +0.10(+0.97%) |
Jan 14, 2013 | 10.37 | 10.47 | 10.34 | 10.45 | 8,480,983 | +0.06(+0.62%) |
Jan 11, 2013 | 10.39 | 10.40 | 10.23 | 10.39 | 8,169,178 | +0.06(+0.59%) |
Jan 10, 2013 | 10.38 | 10.48 | 10.30 | 10.33 | 7,001,060 | +0.00(+0.00%) |
Jan 09, 2013 | 10.24 | 10.34 | 10.19 | 10.33 | 6,859,188 | +0.11(+1.07%) |
Jan 08, 2013 | 10.43 | 10.45 | 10.19 | 10.22 | 14,243,499 | -0.22(-2.09%) |
Jan 07, 2013 | 10.66 | 10.69 | 10.41 | 10.44 | 9,406,402 | -0.26(-2.42%) |
Jan 04, 2013 | 10.68 | 10.72 | 10.60 | 10.70 | 8,788,268 | +0.03(+0.27%) |
Jan 03, 2013 | 10.65 | 10.73 | 10.61 | 10.67 | 7,225,735 | +0.01(+0.08%) |