Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.53 | 13.60 | 13.51 | 13.54 | 10,025,306 | +0.02(+0.12%) |
Mar 27, 2013 | 13.36 | 13.58 | 13.33 | 13.52 | 9,907,178 | +0.13(+0.95%) |
Mar 26, 2013 | 13.42 | 13.54 | 13.37 | 13.39 | 11,041,728 | +0.06(+0.46%) |
Mar 25, 2013 | 13.24 | 13.36 | 13.23 | 13.33 | 9,115,261 | +0.10(+0.74%) |
Mar 22, 2013 | 13.07 | 13.30 | 13.05 | 13.24 | 9,152,362 | +0.16(+1.25%) |
Mar 21, 2013 | 12.97 | 13.09 | 12.95 | 13.07 | 9,389,017 | +0.05(+0.41%) |
Mar 20, 2013 | 13.04 | 13.11 | 13.00 | 13.02 | 7,483,304 | +0.05(+0.41%) |
Mar 19, 2013 | 12.98 | 13.03 | 12.90 | 12.97 | 7,261,647 | +0.03(+0.25%) |
Mar 18, 2013 | 12.79 | 12.99 | 12.76 | 12.93 | 8,686,370 | +0.02(+0.13%) |
Mar 15, 2013 | 12.83 | 12.99 | 12.81 | 12.92 | 13,105,351 | +0.05(+0.38%) |
Mar 14, 2013 | 12.79 | 12.89 | 12.79 | 12.87 | 9,157,611 | +0.08(+0.61%) |
Mar 13, 2013 | 12.61 | 12.83 | 12.61 | 12.79 | 8,754,672 | +0.20(+1.62%) |
Mar 12, 2013 | 12.61 | 12.68 | 12.57 | 12.59 | 10,193,974 | -0.06(-0.45%) |
Mar 11, 2013 | 12.63 | 12.67 | 12.55 | 12.64 | 11,801,144 | -0.09(-0.71%) |
Mar 08, 2013 | 12.36 | 12.75 | 12.34 | 12.73 | 18,275,038 | +0.38(+3.04%) |
Mar 07, 2013 | 12.27 | 12.51 | 12.19 | 12.36 | 18,797,990 | +0.36(+3.03%) |
Mar 06, 2013 | 12.09 | 12.16 | 11.97 | 11.99 | 10,609,157 | -0.09(-0.78%) |
Mar 05, 2013 | 12.05 | 12.12 | 12.01 | 12.09 | 7,501,734 | +0.05(+0.41%) |
Mar 04, 2013 | 12.03 | 12.09 | 11.95 | 12.04 | 11,382,734 | -0.02(-0.20%) |
Mar 01, 2013 | 11.92 | 12.06 | 11.86 | 12.06 | 10,516,814 | +0.13(+1.10%) |
Feb 28, 2013 | 11.90 | 12.06 | 11.89 | 11.93 | 16,503,076 | +0.04(+0.38%) |
Feb 27, 2013 | 11.72 | 11.91 | 11.68 | 11.89 | 10,261,288 | +0.16(+1.32%) |
Feb 26, 2013 | 11.61 | 11.74 | 11.59 | 11.73 | 11,675,635 | +0.15(+1.30%) |
Feb 25, 2013 | 11.80 | 11.82 | 11.58 | 11.58 | 8,269,238 | -0.18(-1.53%) |
Feb 22, 2013 | 11.76 | 11.80 | 11.69 | 11.76 | 11,900,775 | +0.01(+0.10%) |
Feb 21, 2013 | 11.36 | 11.85 | 11.36 | 11.75 | 22,052,656 | +0.45(+3.94%) |
Feb 20, 2013 | 11.50 | 11.51 | 11.29 | 11.30 | 10,463,059 | -0.22(-1.91%) |
Feb 19, 2013 | 11.44 | 11.54 | 11.44 | 11.52 | 9,389,592 | +0.13(+1.15%) |
Feb 15, 2013 | 11.51 | 11.52 | 11.36 | 11.39 | 14,976,353 | -0.14(-1.24%) |
Feb 14, 2013 | 11.56 | 11.61 | 11.51 | 11.54 | 10,400,245 | -0.09(-0.77%) |
Feb 13, 2013 | 11.64 | 11.68 | 11.59 | 11.63 | 6,164,049 | +0.03(+0.25%) |
Feb 12, 2013 | 11.54 | 11.64 | 11.44 | 11.60 | 8,710,483 | +0.06(+0.53%) |
Feb 11, 2013 | 11.55 | 11.70 | 11.53 | 11.54 | 11,008,559 | +0.08(+0.67%) |
Feb 08, 2013 | 11.40 | 11.49 | 11.37 | 11.46 | 8,271,629 | +0.07(+0.64%) |
Feb 07, 2013 | 11.30 | 11.41 | 11.28 | 11.39 | 7,543,719 | +0.07(+0.57%) |
Feb 06, 2013 | 11.30 | 11.36 | 11.26 | 11.32 | 5,963,574 | +0.08(+0.69%) |
Feb 04, 2013 | 11.30 | 11.30 | 11.19 | 11.24 | 7,766,060 | -0.09(-0.79%) |
Feb 01, 2013 | 11.32 | 11.37 | 11.21 | 11.33 | 13,025,383 | +0.08(+0.69%) |
Jan 31, 2013 | 11.24 | 11.28 | 11.22 | 11.26 | 9,020,265 | -0.02(-0.22%) |
Jan 30, 2013 | 11.25 | 11.28 | 11.16 | 11.28 | 7,031,803 | +0.02(+0.18%) |
Jan 29, 2013 | 11.25 | 11.30 | 11.22 | 11.26 | 8,685,510 | -0.04(-0.32%) |
Jan 28, 2013 | 11.28 | 11.36 | 11.22 | 11.30 | 8,023,423 | -0.02(-0.14%) |
Jan 25, 2013 | 11.28 | 11.36 | 11.24 | 11.31 | 7,497,908 | +0.03(+0.29%) |
Jan 24, 2013 | 11.24 | 11.38 | 11.22 | 11.28 | 9,672,924 | +0.04(+0.36%) |
Jan 23, 2013 | 11.12 | 11.34 | 11.10 | 11.24 | 12,123,203 | +0.09(+0.84%) |
Jan 22, 2013 | 10.98 | 11.15 | 10.96 | 11.15 | 7,660,338 | +0.14(+1.29%) |
Jan 18, 2013 | 10.88 | 11.01 | 10.83 | 11.00 | 10,939,524 | +0.16(+1.46%) |
Jan 17, 2013 | 10.68 | 10.88 | 10.65 | 10.85 | 9,535,634 | +0.16(+1.52%) |
Jan 16, 2013 | 10.58 | 10.69 | 10.56 | 10.68 | 6,813,634 | +0.07(+0.69%) |
Jan 15, 2013 | 10.46 | 10.62 | 10.46 | 10.61 | 7,869,409 | +0.10(+0.97%) |
Jan 14, 2013 | 10.43 | 10.52 | 10.40 | 10.51 | 8,436,427 | +0.07(+0.62%) |
Jan 11, 2013 | 10.45 | 10.46 | 10.28 | 10.44 | 8,126,261 | +0.06(+0.59%) |
Jan 10, 2013 | 10.44 | 10.53 | 10.35 | 10.38 | 6,964,279 | +0.00(+0.00%) |
Jan 09, 2013 | 10.29 | 10.40 | 10.24 | 10.38 | 6,823,153 | +0.11(+1.07%) |
Jan 08, 2013 | 10.48 | 10.50 | 10.25 | 10.27 | 14,168,669 | -0.22(-2.09%) |
Jan 07, 2013 | 10.72 | 10.75 | 10.47 | 10.49 | 9,356,984 | -0.26(-2.42%) |
Jan 04, 2013 | 10.74 | 10.77 | 10.66 | 10.75 | 8,742,097 | +0.03(+0.27%) |
Jan 03, 2013 | 10.70 | 10.79 | 10.67 | 10.72 | 7,187,773 | +0.01(+0.08%) |