Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.75 | 11.79 | 11.63 | 11.66 | 15,844,850 | -0.03(-0.25%) |
Feb 27, 2013 | 11.57 | 11.77 | 11.53 | 11.69 | 18,170,692 | +0.09(+0.81%) |
Feb 26, 2013 | 11.49 | 11.63 | 11.38 | 11.60 | 26,772,774 | +0.34(+3.02%) |
Feb 25, 2013 | 11.63 | 11.74 | 11.25 | 11.26 | 18,341,520 | -0.29(-2.51%) |
Feb 22, 2013 | 11.34 | 11.57 | 11.32 | 11.55 | 10,734,057 | +0.27(+2.42%) |
Feb 21, 2013 | 11.50 | 11.51 | 11.14 | 11.28 | 21,003,252 | -0.29(-2.50%) |
Feb 20, 2013 | 11.83 | 11.84 | 11.54 | 11.56 | 16,326,036 | -0.26(-2.16%) |
Feb 19, 2013 | 11.67 | 11.87 | 11.63 | 11.82 | 12,860,301 | +0.13(+1.09%) |
Feb 15, 2013 | 11.77 | 11.83 | 11.60 | 11.69 | 12,829,895 | -0.05(-0.44%) |
Feb 14, 2013 | 11.72 | 11.83 | 11.54 | 11.74 | 23,803,318 | +0.10(+0.87%) |
Feb 13, 2013 | 11.64 | 11.66 | 11.51 | 11.64 | 13,762,518 | +0.09(+0.81%) |
Feb 12, 2013 | 11.56 | 11.57 | 11.39 | 11.55 | 13,853,176 | +0.00(+0.00%) |
Feb 11, 2013 | 11.46 | 11.63 | 11.40 | 11.55 | 15,660,439 | +0.04(+0.37%) |
Feb 08, 2013 | 11.34 | 11.57 | 11.30 | 11.51 | 20,048,402 | +0.26(+2.33%) |
Feb 07, 2013 | 11.32 | 11.33 | 11.09 | 11.24 | 17,494,858 | -0.08(-0.75%) |
Feb 06, 2013 | 11.26 | 11.36 | 11.20 | 11.33 | 16,897,180 | +0.34(+3.08%) |
Feb 04, 2013 | 11.01 | 11.23 | 10.98 | 10.99 | 15,910,345 | -0.14(-1.29%) |
Feb 01, 2013 | 10.93 | 11.15 | 10.88 | 11.13 | 20,157,194 | +0.22(+2.01%) |
Jan 31, 2013 | 10.86 | 10.97 | 10.82 | 10.92 | 11,508,613 | +0.04(+0.39%) |
Jan 30, 2013 | 10.79 | 10.94 | 10.76 | 10.87 | 12,809,842 | +0.05(+0.47%) |
Jan 29, 2013 | 10.90 | 10.91 | 10.76 | 10.82 | 11,020,120 | -0.14(-1.23%) |
Jan 28, 2013 | 10.88 | 11.03 | 10.84 | 10.96 | 13,265,883 | +0.11(+1.01%) |
Jan 25, 2013 | 10.79 | 10.97 | 10.77 | 10.85 | 22,416,952 | +0.19(+1.83%) |
Jan 24, 2013 | 10.74 | 10.81 | 10.63 | 10.65 | 12,266,128 | -0.08(-0.79%) |
Jan 23, 2013 | 10.77 | 10.77 | 10.64 | 10.74 | 13,577,930 | -0.01(-0.08%) |
Jan 22, 2013 | 10.64 | 10.76 | 10.60 | 10.75 | 17,297,334 | +0.05(+0.47%) |
Jan 18, 2013 | 10.57 | 10.90 | 10.49 | 10.70 | 57,393,120 | +0.21(+2.02%) |
Jan 17, 2013 | 10.10 | 10.53 | 10.10 | 10.48 | 32,096,878 | +0.40(+3.94%) |
Jan 16, 2013 | 9.926 | 10.19 | 9.892 | 10.09 | 18,323,854 | +0.14(+1.36%) |
Jan 15, 2013 | 9.909 | 9.994 | 9.808 | 9.951 | 12,246,993 | +0.02(+0.17%) |
Jan 14, 2013 | 9.867 | 9.968 | 9.799 | 9.934 | 9,327,255 | +0.03(+0.34%) |
Jan 11, 2013 | 9.867 | 9.926 | 9.833 | 9.901 | 9,570,390 | +0.06(+0.60%) |
Jan 10, 2013 | 9.909 | 10.02 | 9.824 | 9.841 | 11,885,631 | -0.03(-0.34%) |
Jan 09, 2013 | 9.740 | 9.909 | 9.715 | 9.875 | 13,211,713 | +0.14(+1.48%) |
Jan 08, 2013 | 9.791 | 9.850 | 9.706 | 9.731 | 9,770,113 | -0.14(-1.37%) |
Jan 07, 2013 | 9.698 | 9.901 | 9.630 | 9.867 | 17,147,352 | -0.12(-1.19%) |
Jan 04, 2013 | 9.994 | 10.03 | 9.901 | 9.985 | 8,807,316 | +0.00(+0.00%) |
Jan 03, 2013 | 10.01 | 10.06 | 9.892 | 9.985 | 10,339,075 | -0.02(-0.21%) |
Jan 02, 2013 | 9.922 | 10.01 | 9.672 | 10.01 | 15,332,923 | +0.33(+3.45%) |
Dec 31, 2012 | 9.512 | 9.672 | 9.469 | 9.672 | 10,303,485 | +0.15(+1.60%) |
Dec 28, 2012 | 9.512 | 9.622 | 9.486 | 9.520 | 11,842,030 | -0.08(-0.79%) |
Dec 27, 2012 | 9.613 | 9.681 | 9.461 | 9.596 | 13,142,141 | -0.03(-0.35%) |
Dec 26, 2012 | 9.613 | 9.681 | 9.554 | 9.630 | 9,661,788 | +0.02(+0.18%) |
Dec 24, 2012 | 9.630 | 9.715 | 9.554 | 9.613 | 6,253,942 | -0.11(-1.13%) |
Dec 21, 2012 | 9.469 | 9.723 | 9.317 | 9.723 | 37,067,924 | +0.10(+1.05%) |
Dec 20, 2012 | 9.588 | 9.630 | 9.469 | 9.622 | 11,538,918 | +0.03(+0.35%) |
Dec 19, 2012 | 9.503 | 9.622 | 9.486 | 9.588 | 13,223,375 | +0.14(+1.43%) |
Dec 18, 2012 | 9.376 | 9.512 | 9.317 | 9.452 | 12,445,701 | +0.06(+0.68%) |
Dec 17, 2012 | 9.376 | 9.444 | 9.292 | 9.389 | 10,998,809 | +0.02(+0.23%) |
Dec 14, 2012 | 9.326 | 9.452 | 9.309 | 9.368 | 8,994,399 | -0.03(-0.27%) |
Dec 13, 2012 | 9.419 | 9.486 | 9.250 | 9.393 | 17,496,800 | +0.02(+0.18%) |
Dec 12, 2012 | 9.393 | 9.512 | 9.368 | 9.376 | 13,982,436 | +0.01(+0.09%) |
Dec 11, 2012 | 9.385 | 9.465 | 9.351 | 9.368 | 12,259,778 | +0.03(+0.27%) |
Dec 10, 2012 | 9.233 | 9.410 | 9.224 | 9.343 | 11,295,629 | +0.07(+0.78%) |
Dec 07, 2012 | 9.241 | 9.283 | 9.157 | 9.271 | 9,787,359 | +0.06(+0.69%) |
Dec 06, 2012 | 9.131 | 9.207 | 9.080 | 9.207 | 9,953,013 | +0.08(+0.83%) |
Dec 05, 2012 | 9.190 | 9.241 | 9.106 | 9.131 | 12,687,092 | -0.06(-0.69%) |