Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.39 | 11.68 | 11.36 | 11.42 | 34,467,836 | -0.08(-0.67%) |
Feb 27, 2013 | 10.97 | 11.54 | 10.94 | 11.50 | 48,834,236 | +0.49(+4.48%) |
Feb 26, 2013 | 11.00 | 11.09 | 10.70 | 11.01 | 88,190,984 | -0.68(-5.84%) |
Feb 22, 2013 | 11.51 | 11.69 | 11.46 | 11.69 | 35,920,528 | +0.40(+3.56%) |
Feb 21, 2013 | 11.51 | 11.51 | 11.19 | 11.29 | 47,158,148 | -0.27(-2.33%) |
Feb 20, 2013 | 12.03 | 12.06 | 11.54 | 11.56 | 49,130,300 | -0.48(-3.99%) |
Feb 19, 2013 | 11.83 | 12.06 | 11.83 | 12.04 | 27,892,638 | +0.27(+2.29%) |
Feb 15, 2013 | 11.89 | 11.91 | 11.63 | 11.77 | 44,633,884 | -0.08(-0.68%) |
Feb 14, 2013 | 11.63 | 11.87 | 11.61 | 11.85 | 26,148,782 | +0.11(+0.96%) |
Feb 13, 2013 | 11.88 | 11.91 | 11.63 | 11.74 | 37,663,556 | -0.08(-0.71%) |
Feb 12, 2013 | 11.61 | 11.85 | 11.52 | 11.82 | 30,172,630 | +0.26(+2.25%) |
Feb 11, 2013 | 11.46 | 11.62 | 11.42 | 11.56 | 39,570,408 | +0.09(+0.77%) |
Feb 08, 2013 | 11.38 | 11.49 | 11.37 | 11.47 | 35,110,484 | +0.14(+1.24%) |
Feb 07, 2013 | 11.50 | 11.57 | 11.14 | 11.33 | 51,180,784 | -0.15(-1.31%) |
Feb 06, 2013 | 11.24 | 11.49 | 11.20 | 11.48 | 31,714,266 | +0.46(+4.20%) |
Feb 04, 2013 | 11.20 | 11.27 | 11.01 | 11.02 | 43,282,404 | -0.39(-3.41%) |
Feb 01, 2013 | 11.17 | 11.46 | 11.16 | 11.41 | 38,096,644 | +0.40(+3.64%) |
Jan 31, 2013 | 10.97 | 11.06 | 10.88 | 11.01 | 25,921,678 | -0.01(-0.11%) |
Jan 30, 2013 | 11.09 | 11.12 | 10.93 | 11.02 | 36,128,576 | -0.12(-1.10%) |
Jan 29, 2013 | 10.93 | 11.17 | 10.93 | 11.14 | 27,534,430 | +0.15(+1.38%) |
Jan 28, 2013 | 11.15 | 11.19 | 10.90 | 10.99 | 30,189,424 | -0.15(-1.35%) |
Jan 25, 2013 | 11.15 | 11.15 | 10.95 | 11.14 | 31,662,064 | +0.12(+1.06%) |
Jan 24, 2013 | 10.96 | 11.17 | 10.89 | 11.02 | 41,622,040 | +0.16(+1.44%) |
Jan 23, 2013 | 10.86 | 10.91 | 10.76 | 10.87 | 27,363,458 | -0.04(-0.34%) |
Jan 22, 2013 | 10.57 | 10.91 | 10.57 | 10.90 | 34,967,556 | +0.28(+2.68%) |
Jan 18, 2013 | 10.60 | 10.63 | 10.42 | 10.62 | 43,008,500 | +0.03(+0.26%) |
Jan 17, 2013 | 10.58 | 10.67 | 10.50 | 10.59 | 43,372,968 | +0.01(+0.06%) |
Jan 16, 2013 | 10.54 | 10.63 | 10.43 | 10.59 | 36,461,552 | +0.00(+0.02%) |
Jan 15, 2013 | 10.31 | 10.61 | 10.30 | 10.58 | 34,717,244 | +0.12(+1.13%) |
Jan 14, 2013 | 10.47 | 10.52 | 10.30 | 10.47 | 33,433,532 | -0.05(-0.52%) |
Jan 11, 2013 | 10.49 | 10.54 | 10.34 | 10.52 | 43,787,152 | -0.07(-0.69%) |
Jan 10, 2013 | 10.46 | 10.59 | 10.34 | 10.59 | 49,297,200 | +0.35(+3.42%) |
Jan 09, 2013 | 10.31 | 10.46 | 10.18 | 10.24 | 48,951,184 | +0.01(+0.06%) |
Jan 08, 2013 | 10.21 | 10.28 | 10.10 | 10.24 | 37,311,528 | -0.07(-0.65%) |
Jan 07, 2013 | 10.30 | 10.33 | 10.16 | 10.30 | 45,289,100 | -0.06(-0.56%) |
Jan 04, 2013 | 10.04 | 10.40 | 9.994 | 10.36 | 46,859,176 | +0.35(+3.45%) |
Jan 03, 2013 | 9.993 | 10.10 | 9.907 | 10.02 | 56,710,456 | -0.00(-0.01%) |
Jan 02, 2013 | 9.893 | 10.04 | 9.276 | 10.02 | 63,992,360 | +0.74(+7.99%) |
Dec 31, 2012 | 8.877 | 9.286 | 8.849 | 9.276 | 67,353,544 | +0.34(+3.76%) |
Dec 28, 2012 | 8.944 | 9.147 | 8.921 | 8.940 | 54,767,936 | -0.20(-2.21%) |
Dec 27, 2012 | 9.244 | 9.314 | 8.811 | 9.141 | 67,659,800 | -0.08(-0.81%) |
Dec 26, 2012 | 9.326 | 9.347 | 9.148 | 9.216 | 38,133,396 | -0.05(-0.53%) |
Dec 24, 2012 | 9.288 | 9.317 | 9.240 | 9.266 | 14,310,423 | -0.04(-0.39%) |
Dec 21, 2012 | 9.133 | 9.412 | 9.125 | 9.302 | 78,185,872 | -0.30(-3.09%) |
Dec 20, 2012 | 9.305 | 9.606 | 9.272 | 9.599 | 46,232,052 | +0.34(+3.72%) |
Dec 19, 2012 | 9.451 | 9.470 | 9.240 | 9.254 | 44,443,120 | -0.14(-1.53%) |
Dec 18, 2012 | 9.158 | 9.409 | 9.083 | 9.398 | 56,463,428 | +0.35(+3.82%) |
Dec 17, 2012 | 8.702 | 9.057 | 8.701 | 9.053 | 49,529,904 | +0.47(+5.42%) |
Dec 14, 2012 | 8.634 | 8.679 | 8.556 | 8.587 | 27,245,360 | -0.07(-0.80%) |
Dec 13, 2012 | 8.779 | 8.844 | 8.614 | 8.656 | 43,278,448 | -0.14(-1.61%) |
Dec 12, 2012 | 8.793 | 8.995 | 8.752 | 8.798 | 50,902,224 | +0.10(+1.14%) |
Dec 11, 2012 | 8.734 | 8.826 | 8.633 | 8.699 | 37,049,024 | +0.10(+1.15%) |
Dec 10, 2012 | 8.567 | 8.669 | 8.512 | 8.600 | 37,599,640 | -0.04(-0.42%) |
Dec 07, 2012 | 8.605 | 8.645 | 8.498 | 8.636 | 60,613,956 | +0.14(+1.64%) |
Dec 06, 2012 | 8.420 | 8.497 | 8.350 | 8.497 | 42,731,984 | +0.08(+1.00%) |
Dec 05, 2012 | 8.247 | 8.506 | 8.145 | 8.413 | 70,892,776 | +0.26(+3.21%) |