Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 12.62 | 12.69 | 12.53 | 12.56 | 8,547,442 | +0.00(+0.00%) |
Feb 27, 2013 | 12.23 | 12.63 | 12.19 | 12.56 | 9,028,204 | +0.33(+2.66%) |
Feb 26, 2013 | 12.27 | 12.32 | 11.97 | 12.23 | 13,010,837 | +0.13(+1.09%) |
Feb 22, 2013 | 11.94 | 12.12 | 11.79 | 12.10 | 9,614,554 | +0.17(+1.40%) |
Feb 21, 2013 | 12.29 | 12.31 | 11.58 | 11.94 | 24,077,278 | -0.23(-1.88%) |
Feb 20, 2013 | 12.58 | 12.60 | 12.13 | 12.16 | 15,708,650 | -0.42(-3.36%) |
Feb 19, 2013 | 12.67 | 12.87 | 12.50 | 12.59 | 13,913,097 | -0.13(-1.04%) |
Feb 15, 2013 | 12.65 | 12.82 | 12.60 | 12.72 | 16,188,925 | +0.18(+1.48%) |
Feb 14, 2013 | 12.85 | 12.92 | 12.34 | 12.53 | 20,356,594 | -0.48(-3.65%) |
Feb 13, 2013 | 12.82 | 13.03 | 12.76 | 13.01 | 8,214,469 | +0.25(+1.93%) |
Feb 12, 2013 | 12.89 | 13.02 | 12.73 | 12.76 | 8,119,505 | -0.17(-1.29%) |
Feb 11, 2013 | 12.90 | 13.12 | 12.86 | 12.93 | 8,615,985 | +0.06(+0.48%) |
Feb 08, 2013 | 13.00 | 13.10 | 12.78 | 12.87 | 10,448,932 | -0.21(-1.61%) |
Feb 07, 2013 | 12.75 | 13.11 | 12.73 | 13.08 | 18,956,564 | +0.34(+2.69%) |
Feb 06, 2013 | 12.24 | 12.75 | 12.24 | 12.74 | 18,739,830 | +0.54(+4.40%) |
Feb 04, 2013 | 12.01 | 12.28 | 11.83 | 12.20 | 11,408,636 | +0.04(+0.29%) |
Feb 01, 2013 | 12.30 | 12.40 | 12.09 | 12.16 | 11,440,272 | -0.06(-0.50%) |
Jan 31, 2013 | 12.12 | 12.25 | 12.07 | 12.23 | 7,946,534 | +0.04(+0.36%) |
Jan 30, 2013 | 12.08 | 12.25 | 12.04 | 12.18 | 9,280,221 | +0.14(+1.17%) |
Jan 29, 2013 | 12.23 | 12.26 | 11.98 | 12.04 | 18,317,642 | -0.23(-1.87%) |
Jan 28, 2013 | 12.46 | 12.50 | 12.23 | 12.27 | 10,899,506 | -0.20(-1.62%) |
Jan 25, 2013 | 12.27 | 12.48 | 12.16 | 12.47 | 12,209,157 | +0.21(+1.72%) |
Jan 24, 2013 | 12.17 | 12.47 | 12.07 | 12.26 | 16,563,153 | +0.13(+1.09%) |
Jan 23, 2013 | 12.37 | 12.45 | 12.09 | 12.13 | 23,675,328 | -0.20(-1.64%) |
Jan 22, 2013 | 12.01 | 12.45 | 11.85 | 12.33 | 19,108,274 | +0.35(+2.94%) |
Jan 18, 2013 | 12.19 | 12.24 | 11.97 | 11.98 | 12,880,154 | -0.19(-1.59%) |
Jan 17, 2013 | 12.28 | 12.32 | 12.08 | 12.17 | 11,259,927 | -0.08(-0.65%) |
Jan 16, 2013 | 11.93 | 12.42 | 11.90 | 12.25 | 22,816,398 | +0.26(+2.13%) |
Jan 15, 2013 | 11.66 | 12.09 | 11.63 | 12.00 | 19,360,396 | +0.17(+1.41%) |
Jan 14, 2013 | 11.71 | 11.87 | 11.59 | 11.83 | 9,084,630 | +0.08(+0.67%) |
Jan 11, 2013 | 11.73 | 11.80 | 11.52 | 11.75 | 16,943,642 | +0.04(+0.38%) |
Jan 10, 2013 | 11.84 | 12.01 | 11.59 | 11.71 | 31,495,104 | +0.17(+1.45%) |
Jan 09, 2013 | 11.44 | 11.58 | 11.35 | 11.54 | 11,646,568 | +0.11(+1.00%) |
Jan 08, 2013 | 11.49 | 11.67 | 11.33 | 11.43 | 18,915,366 | -0.01(-0.08%) |
Jan 07, 2013 | 11.57 | 11.78 | 11.35 | 11.43 | 26,286,208 | +0.01(+0.08%) |
Jan 04, 2013 | 11.06 | 11.51 | 11.05 | 11.43 | 19,462,922 | +0.35(+3.18%) |
Jan 03, 2013 | 10.69 | 11.10 | 10.67 | 11.07 | 18,487,132 | +0.31(+2.86%) |
Jan 02, 2013 | 10.61 | 10.81 | 10.54 | 10.76 | 12,075,062 | +0.32(+3.03%) |
Dec 31, 2012 | 10.18 | 10.61 | 10.17 | 10.45 | 13,244,123 | +0.33(+3.22%) |
Dec 28, 2012 | 10.16 | 10.28 | 10.09 | 10.12 | 7,880,780 | -0.06(-0.60%) |
Dec 27, 2012 | 10.22 | 10.35 | 10.06 | 10.18 | 7,241,052 | -0.07(-0.69%) |
Dec 26, 2012 | 10.28 | 10.47 | 10.24 | 10.25 | 6,640,145 | -0.11(-1.10%) |
Dec 24, 2012 | 10.39 | 10.54 | 10.25 | 10.37 | 4,679,290 | -0.07(-0.68%) |
Dec 21, 2012 | 10.33 | 10.48 | 10.28 | 10.44 | 14,291,229 | -0.07(-0.67%) |
Dec 20, 2012 | 10.40 | 10.54 | 10.25 | 10.51 | 15,157,629 | +0.10(+0.93%) |
Dec 19, 2012 | 10.16 | 10.51 | 10.11 | 10.41 | 28,742,222 | +0.26(+2.60%) |
Dec 18, 2012 | 9.911 | 10.22 | 9.858 | 10.15 | 16,528,366 | +0.26(+2.67%) |
Dec 17, 2012 | 10.10 | 10.34 | 9.823 | 9.885 | 22,207,522 | +0.01(+0.09%) |
Dec 14, 2012 | 9.920 | 10.06 | 9.788 | 9.876 | 13,641,324 | -0.06(-0.62%) |
Dec 13, 2012 | 9.568 | 9.946 | 9.506 | 9.937 | 22,995,580 | +0.50(+5.32%) |
Dec 12, 2012 | 9.348 | 9.770 | 9.216 | 9.436 | 22,187,938 | +0.05(+0.56%) |
Dec 11, 2012 | 9.031 | 9.629 | 8.969 | 9.383 | 32,234,836 | +0.46(+5.13%) |
Dec 10, 2012 | 8.899 | 8.978 | 8.758 | 8.925 | 9,948,534 | +0.03(+0.30%) |
Dec 07, 2012 | 8.758 | 9.013 | 8.696 | 8.899 | 11,637,395 | +0.08(+0.90%) |
Dec 06, 2012 | 8.591 | 8.828 | 8.564 | 8.820 | 13,098,822 | +0.27(+3.19%) |
Dec 05, 2012 | 8.635 | 8.644 | 8.415 | 8.547 | 11,254,923 | -0.02(-0.21%) |