Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.10 | 10.17 | 9.989 | 10.08 | 9,926,661 | -0.23(-2.26%) |
Feb 27, 2013 | 10.48 | 10.54 | 10.29 | 10.31 | 7,663,734 | -0.25(-2.40%) |
Feb 26, 2013 | 10.50 | 10.66 | 10.19 | 10.56 | 11,553,925 | +0.07(+0.65%) |
Feb 25, 2013 | 10.39 | 10.62 | 10.33 | 10.50 | 12,153,415 | +0.25(+2.41%) |
Feb 22, 2013 | 10.44 | 10.53 | 10.20 | 10.25 | 9,188,102 | -0.13(-1.25%) |
Feb 21, 2013 | 10.12 | 10.53 | 10.00 | 10.38 | 13,500,646 | +0.51(+5.21%) |
Feb 20, 2013 | 10.08 | 10.11 | 9.858 | 9.865 | 15,192,802 | -0.45(-4.32%) |
Feb 19, 2013 | 10.28 | 10.38 | 10.17 | 10.31 | 11,694,091 | -0.04(-0.40%) |
Feb 15, 2013 | 10.54 | 10.56 | 10.24 | 10.35 | 10,960,826 | -0.37(-3.45%) |
Feb 14, 2013 | 10.86 | 11.00 | 10.69 | 10.72 | 8,172,002 | -0.09(-0.82%) |
Feb 13, 2013 | 10.95 | 10.99 | 10.76 | 10.81 | 6,236,623 | -0.10(-0.88%) |
Feb 12, 2013 | 10.79 | 11.02 | 10.65 | 10.91 | 7,687,972 | +0.13(+1.21%) |
Feb 11, 2013 | 11.17 | 11.18 | 10.76 | 10.78 | 10,781,141 | -0.55(-4.84%) |
Feb 08, 2013 | 11.47 | 11.53 | 11.27 | 11.32 | 4,769,686 | -0.16(-1.37%) |
Feb 07, 2013 | 11.24 | 11.65 | 11.21 | 11.48 | 7,864,147 | +0.16(+1.39%) |
Feb 06, 2013 | 11.25 | 11.36 | 11.21 | 11.32 | 5,537,401 | +0.07(+0.61%) |
Feb 04, 2013 | 11.21 | 11.44 | 11.18 | 11.26 | 6,487,917 | -0.05(-0.48%) |
Feb 01, 2013 | 11.34 | 11.49 | 11.13 | 11.31 | 7,418,718 | +0.11(+0.98%) |
Jan 31, 2013 | 11.27 | 11.34 | 11.11 | 11.20 | 6,471,433 | -0.09(-0.79%) |
Jan 30, 2013 | 11.56 | 11.65 | 11.26 | 11.29 | 10,473,145 | -0.10(-0.84%) |
Jan 29, 2013 | 11.18 | 11.39 | 11.05 | 11.39 | 10,248,767 | +0.37(+3.36%) |
Jan 28, 2013 | 11.16 | 11.24 | 11.02 | 11.02 | 7,874,732 | -0.14(-1.29%) |
Jan 25, 2013 | 11.45 | 11.52 | 11.13 | 11.16 | 10,723,695 | -0.35(-3.04%) |
Jan 24, 2013 | 11.85 | 11.93 | 11.50 | 11.51 | 12,439,801 | -0.56(-4.65%) |
Jan 23, 2013 | 12.37 | 12.41 | 12.06 | 12.07 | 6,646,247 | -0.34(-2.71%) |
Jan 22, 2013 | 11.90 | 12.49 | 11.87 | 12.41 | 10,168,829 | +0.53(+4.44%) |
Jan 18, 2013 | 11.91 | 11.97 | 11.75 | 11.88 | 6,297,706 | +0.04(+0.35%) |
Jan 17, 2013 | 11.78 | 12.04 | 11.65 | 11.84 | 9,380,732 | -0.08(-0.69%) |
Jan 16, 2013 | 11.79 | 11.98 | 11.77 | 11.92 | 6,628,664 | +0.02(+0.17%) |
Jan 15, 2013 | 11.94 | 12.06 | 11.85 | 11.90 | 6,664,291 | +0.05(+0.46%) |
Jan 14, 2013 | 12.02 | 12.15 | 11.81 | 11.85 | 6,408,763 | -0.08(-0.69%) |
Jan 11, 2013 | 12.02 | 12.24 | 11.79 | 11.93 | 10,044,688 | -0.05(-0.46%) |
Jan 10, 2013 | 11.57 | 12.03 | 11.56 | 11.98 | 13,744,469 | +0.67(+5.94%) |
Jan 09, 2013 | 11.37 | 11.41 | 11.15 | 11.31 | 4,556,105 | -0.03(-0.24%) |
Jan 08, 2013 | 11.22 | 11.36 | 11.13 | 11.34 | 8,008,820 | +0.14(+1.22%) |
Jan 07, 2013 | 11.30 | 11.49 | 11.19 | 11.20 | 7,575,151 | -0.15(-1.33%) |
Jan 04, 2013 | 11.16 | 11.35 | 11.11 | 11.35 | 8,267,329 | +0.03(+0.24%) |
Jan 03, 2013 | 11.85 | 11.90 | 11.30 | 11.32 | 9,293,905 | -0.55(-4.62%) |
Jan 02, 2013 | 11.99 | 11.99 | 11.82 | 11.87 | 7,577,615 | +0.08(+0.70%) |
Dec 31, 2012 | 11.51 | 11.86 | 11.48 | 11.79 | 8,056,564 | +0.32(+2.81%) |
Dec 28, 2012 | 11.52 | 11.67 | 11.44 | 11.47 | 7,688,327 | -0.10(-0.83%) |
Dec 27, 2012 | 11.49 | 11.72 | 11.39 | 11.56 | 8,315,942 | +0.12(+1.08%) |
Dec 26, 2012 | 11.52 | 11.57 | 11.33 | 11.44 | 3,939,739 | +0.00(+0.00%) |
Dec 24, 2012 | 11.46 | 11.53 | 11.37 | 11.44 | 2,846,199 | -0.05(-0.47%) |
Dec 21, 2012 | 11.28 | 11.66 | 11.21 | 11.50 | 12,722,528 | +0.19(+1.68%) |
Dec 20, 2012 | 11.38 | 11.44 | 11.06 | 11.31 | 9,585,436 | -0.22(-1.89%) |
Dec 19, 2012 | 11.51 | 11.65 | 11.42 | 11.52 | 7,714,435 | -0.03(-0.24%) |
Dec 18, 2012 | 11.68 | 11.71 | 11.37 | 11.55 | 13,489,316 | -0.17(-1.45%) |
Dec 17, 2012 | 11.79 | 11.88 | 11.64 | 11.72 | 9,010,451 | -0.10(-0.86%) |
Dec 14, 2012 | 11.84 | 11.96 | 11.75 | 11.82 | 5,183,384 | -0.07(-0.57%) |
Dec 13, 2012 | 11.94 | 12.02 | 11.72 | 11.89 | 12,407,901 | -0.27(-2.18%) |
Dec 12, 2012 | 12.05 | 12.26 | 11.96 | 12.16 | 14,036,242 | +0.20(+1.65%) |
Dec 11, 2012 | 12.09 | 12.17 | 11.95 | 11.96 | 8,848,677 | -0.14(-1.12%) |
Dec 10, 2012 | 12.24 | 12.34 | 12.03 | 12.09 | 6,174,891 | -0.05(-0.39%) |
Dec 07, 2012 | 12.20 | 12.33 | 12.07 | 12.14 | 5,559,999 | +0.09(+0.73%) |
Dec 06, 2012 | 12.02 | 12.40 | 11.99 | 12.05 | 9,339,744 | +0.01(+0.06%) |
Dec 05, 2012 | 12.41 | 12.42 | 12.02 | 12.05 | 11,195,697 | -0.37(-2.96%) |