Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.04 | 16.10 | 15.24 | 15.26 | 7,949,051 | +0.19(+1.25%) |
Feb 27, 2013 | 14.95 | 15.09 | 14.82 | 15.07 | 1,346,755 | +0.09(+0.60%) |
Feb 26, 2013 | 14.83 | 15.10 | 14.63 | 14.98 | 2,184,863 | +0.29(+2.00%) |
Feb 25, 2013 | 15.44 | 15.54 | 14.64 | 14.69 | 2,811,265 | -0.68(-4.41%) |
Feb 22, 2013 | 15.33 | 15.43 | 15.29 | 15.37 | 1,298,409 | +0.17(+1.13%) |
Feb 21, 2013 | 15.14 | 15.38 | 15.00 | 15.20 | 2,278,831 | +0.03(+0.22%) |
Feb 20, 2013 | 16.15 | 16.34 | 15.07 | 15.16 | 5,603,440 | -1.00(-6.17%) |
Feb 19, 2013 | 16.04 | 16.50 | 15.97 | 16.16 | 7,947,512 | +0.13(+0.82%) |
Feb 15, 2013 | 16.08 | 16.16 | 15.93 | 16.03 | 2,613,694 | -0.07(-0.45%) |
Feb 14, 2013 | 15.62 | 16.17 | 15.47 | 16.10 | 3,839,554 | +0.46(+2.96%) |
Feb 13, 2013 | 15.57 | 15.65 | 15.45 | 15.64 | 2,462,069 | +0.15(+0.94%) |
Feb 12, 2013 | 15.58 | 15.70 | 15.35 | 15.49 | 5,717,497 | -0.11(-0.73%) |
Feb 11, 2013 | 15.44 | 15.73 | 15.27 | 15.61 | 3,187,496 | +0.15(+1.00%) |
Feb 08, 2013 | 15.70 | 15.77 | 15.43 | 15.45 | 2,607,571 | -0.20(-1.25%) |
Feb 07, 2013 | 15.90 | 15.96 | 15.27 | 15.65 | 4,884,808 | -0.26(-1.64%) |
Feb 06, 2013 | 15.45 | 16.12 | 14.97 | 15.91 | 11,601,549 | +1.40(+9.64%) |
Feb 04, 2013 | 14.79 | 14.80 | 14.39 | 14.51 | 2,094,389 | -0.39(-2.62%) |
Feb 01, 2013 | 14.91 | 15.07 | 14.74 | 14.90 | 4,848,812 | +0.15(+1.05%) |
Jan 31, 2013 | 14.49 | 14.82 | 14.43 | 14.75 | 4,122,422 | +0.19(+1.29%) |
Jan 30, 2013 | 13.78 | 14.68 | 13.78 | 14.56 | 7,755,119 | +0.73(+5.29%) |
Jan 29, 2013 | 13.65 | 13.89 | 13.57 | 13.83 | 3,676,513 | +0.20(+1.49%) |
Jan 28, 2013 | 13.72 | 13.78 | 13.40 | 13.62 | 1,926,189 | -0.06(-0.42%) |
Jan 25, 2013 | 13.64 | 13.77 | 13.56 | 13.68 | 1,780,886 | +0.10(+0.72%) |
Jan 24, 2013 | 13.77 | 13.79 | 13.51 | 13.58 | 3,082,462 | -0.23(-1.65%) |
Jan 23, 2013 | 13.09 | 13.83 | 13.09 | 13.81 | 4,854,452 | +0.72(+5.47%) |
Jan 22, 2013 | 12.22 | 13.13 | 12.17 | 13.09 | 5,217,891 | +0.89(+7.33%) |
Jan 18, 2013 | 11.39 | 12.40 | 11.35 | 12.20 | 7,758,073 | +0.33(+2.74%) |
Jan 17, 2013 | 12.00 | 12.09 | 11.78 | 11.87 | 1,677,253 | -0.05(-0.41%) |
Jan 16, 2013 | 11.87 | 12.00 | 11.84 | 11.92 | 1,242,169 | +0.03(+0.27%) |
Jan 15, 2013 | 11.83 | 11.96 | 11.57 | 11.89 | 1,400,395 | -0.06(-0.48%) |
Jan 14, 2013 | 12.09 | 12.19 | 11.82 | 11.95 | 1,060,816 | -0.15(-1.28%) |
Jan 11, 2013 | 12.12 | 12.13 | 11.98 | 12.10 | 1,410,574 | -0.02(-0.20%) |
Jan 10, 2013 | 12.23 | 12.23 | 12.02 | 12.13 | 1,833,654 | +0.01(+0.07%) |
Jan 09, 2013 | 12.13 | 12.22 | 12.08 | 12.12 | 1,099,427 | +0.00(+0.00%) |
Jan 08, 2013 | 12.36 | 12.41 | 12.09 | 12.12 | 937,800 | -0.29(-2.36%) |
Jan 07, 2013 | 12.68 | 12.79 | 12.33 | 12.41 | 1,510,491 | -0.29(-2.30%) |
Jan 04, 2013 | 12.09 | 12.73 | 12.05 | 12.70 | 2,278,642 | +0.67(+5.54%) |
Jan 03, 2013 | 11.90 | 12.11 | 11.79 | 12.04 | 998,272 | +0.08(+0.68%) |
Jan 02, 2013 | 11.72 | 11.96 | 11.57 | 11.96 | 1,506,693 | +0.38(+3.30%) |
Dec 31, 2012 | 11.26 | 11.57 | 11.23 | 11.57 | 1,329,969 | +0.28(+2.45%) |
Dec 28, 2012 | 11.39 | 11.42 | 11.22 | 11.30 | 743,382 | -0.21(-1.84%) |
Dec 27, 2012 | 11.68 | 11.78 | 11.31 | 11.51 | 985,743 | -0.15(-1.32%) |
Dec 26, 2012 | 11.62 | 11.83 | 11.61 | 11.66 | 529,598 | +0.03(+0.28%) |
Dec 24, 2012 | 11.67 | 11.68 | 11.57 | 11.63 | 251,551 | -0.03(-0.28%) |
Dec 21, 2012 | 11.45 | 11.68 | 11.44 | 11.66 | 1,306,655 | -0.05(-0.42%) |
Dec 20, 2012 | 11.83 | 11.83 | 11.61 | 11.71 | 887,578 | -0.07(-0.62%) |
Dec 19, 2012 | 11.88 | 12.04 | 11.79 | 11.79 | 701,829 | -0.10(-0.82%) |
Dec 18, 2012 | 11.68 | 11.89 | 11.66 | 11.88 | 1,108,544 | +0.23(+1.95%) |
Dec 17, 2012 | 11.50 | 11.66 | 11.47 | 11.66 | 863,824 | +0.21(+1.85%) |
Dec 14, 2012 | 11.89 | 11.94 | 11.43 | 11.44 | 1,232,233 | -0.47(-3.96%) |
Dec 13, 2012 | 11.61 | 11.94 | 11.61 | 11.92 | 1,512,414 | +0.25(+2.16%) |
Dec 12, 2012 | 11.76 | 11.80 | 11.52 | 11.66 | 966,012 | -0.02(-0.14%) |
Dec 11, 2012 | 11.78 | 11.78 | 11.65 | 11.68 | 1,045,475 | -0.04(-0.35%) |
Dec 10, 2012 | 11.69 | 11.81 | 11.61 | 11.72 | 767,977 | -0.01(-0.07%) |
Dec 07, 2012 | 11.74 | 11.90 | 11.69 | 11.73 | 2,123,049 | +0.06(+0.49%) |
Dec 06, 2012 | 11.22 | 11.72 | 11.22 | 11.67 | 1,837,499 | +0.41(+3.61%) |
Dec 05, 2012 | 11.28 | 11.28 | 11.18 | 11.26 | 1,137,351 | +0.07(+0.58%) |