Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.50 | 15.75 | 15.38 | 15.48 | 12,679,779 | +0.00(+0.00%) |
Mar 27, 2013 | 15.59 | 15.89 | 15.21 | 15.48 | 15,235,380 | -0.38(-2.42%) |
Mar 26, 2013 | 16.14 | 16.24 | 15.56 | 15.86 | 13,479,346 | -0.35(-2.15%) |
Mar 25, 2013 | 16.00 | 16.40 | 15.81 | 16.21 | 14,011,901 | +0.29(+1.84%) |
Mar 22, 2013 | 15.78 | 16.06 | 15.26 | 15.92 | 22,441,254 | +0.22(+1.43%) |
Mar 21, 2013 | 16.03 | 16.32 | 15.63 | 15.70 | 22,657,202 | -0.43(-2.64%) |
Mar 20, 2013 | 15.77 | 16.40 | 15.74 | 16.12 | 23,553,592 | +0.57(+3.69%) |
Mar 19, 2013 | 15.31 | 15.62 | 15.21 | 15.55 | 16,158,911 | +0.20(+1.32%) |
Mar 18, 2013 | 14.72 | 15.43 | 14.72 | 15.35 | 21,601,452 | +0.47(+3.17%) |
Mar 15, 2013 | 14.99 | 15.12 | 14.66 | 14.88 | 17,432,944 | -0.03(-0.23%) |
Mar 14, 2013 | 14.56 | 14.95 | 14.51 | 14.91 | 13,333,662 | +0.37(+2.58%) |
Mar 13, 2013 | 14.11 | 14.74 | 14.08 | 14.54 | 16,798,274 | +0.46(+3.30%) |
Mar 12, 2013 | 14.05 | 14.29 | 13.91 | 14.07 | 21,908,630 | +0.15(+1.05%) |
Mar 11, 2013 | 14.06 | 14.18 | 13.86 | 13.93 | 28,867,258 | -0.06(-0.45%) |
Mar 08, 2013 | 13.48 | 14.29 | 13.32 | 13.99 | 32,853,256 | +0.63(+4.72%) |
Mar 07, 2013 | 13.07 | 13.41 | 12.87 | 13.36 | 15,220,325 | +0.35(+2.72%) |
Mar 06, 2013 | 13.38 | 13.52 | 12.34 | 13.00 | 38,480,404 | +0.24(+1.90%) |
Mar 05, 2013 | 12.49 | 12.80 | 12.27 | 12.76 | 17,479,124 | +0.44(+3.55%) |
Mar 04, 2013 | 11.85 | 12.57 | 11.78 | 12.32 | 20,440,634 | +0.42(+3.55%) |
Mar 01, 2013 | 12.05 | 12.11 | 11.18 | 11.90 | 47,160,360 | +0.52(+4.57%) |
Feb 28, 2013 | 11.55 | 11.57 | 10.92 | 11.38 | 18,452,082 | -0.13(-1.14%) |
Feb 27, 2013 | 11.30 | 11.54 | 11.27 | 11.51 | 6,583,151 | +0.10(+0.85%) |
Feb 26, 2013 | 11.79 | 11.90 | 11.24 | 11.42 | 15,633,461 | -0.37(-3.18%) |
Feb 25, 2013 | 11.83 | 12.03 | 11.68 | 11.79 | 12,276,009 | -0.01(-0.12%) |
Feb 22, 2013 | 12.04 | 12.07 | 11.76 | 11.80 | 7,472,606 | -0.27(-2.24%) |
Feb 21, 2013 | 11.91 | 12.14 | 11.72 | 12.07 | 12,418,728 | +0.11(+0.93%) |
Feb 20, 2013 | 12.25 | 12.28 | 11.71 | 11.96 | 11,460,167 | -0.06(-0.46%) |
Feb 19, 2013 | 12.16 | 12.32 | 11.93 | 12.02 | 23,632,712 | +0.32(+2.73%) |
Feb 15, 2013 | 11.05 | 11.71 | 11.04 | 11.70 | 26,536,468 | +0.80(+7.38%) |
Feb 14, 2013 | 10.44 | 11.35 | 10.40 | 10.90 | 20,766,020 | +0.41(+3.90%) |
Feb 13, 2013 | 10.72 | 11.24 | 9.591 | 10.49 | 24,948,924 | -0.21(-2.01%) |
Feb 12, 2013 | 10.83 | 10.89 | 10.60 | 10.70 | 6,469,383 | -0.19(-1.78%) |
Feb 11, 2013 | 10.57 | 10.96 | 10.55 | 10.90 | 5,564,239 | +0.29(+2.75%) |
Feb 08, 2013 | 10.83 | 10.85 | 10.49 | 10.60 | 6,885,653 | -0.20(-1.86%) |
Feb 07, 2013 | 11.04 | 11.08 | 10.71 | 10.81 | 5,666,316 | -0.23(-2.07%) |
Feb 06, 2013 | 10.95 | 11.03 | 10.83 | 11.03 | 6,627,960 | +0.10(+0.95%) |
Feb 04, 2013 | 11.12 | 11.19 | 10.91 | 10.93 | 8,944,658 | -0.24(-2.17%) |
Feb 01, 2013 | 11.36 | 11.38 | 11.07 | 11.17 | 6,495,524 | -0.10(-0.92%) |
Jan 31, 2013 | 10.92 | 11.33 | 10.83 | 11.28 | 9,239,926 | +0.25(+2.26%) |
Jan 30, 2013 | 11.10 | 11.19 | 10.99 | 11.03 | 9,722,915 | -0.06(-0.56%) |
Jan 29, 2013 | 11.14 | 11.24 | 11.01 | 11.09 | 7,776,404 | -0.05(-0.44%) |
Jan 28, 2013 | 11.22 | 11.35 | 11.05 | 11.14 | 15,256,928 | +0.19(+1.77%) |
Jan 25, 2013 | 10.71 | 10.97 | 10.65 | 10.94 | 13,247,754 | +0.31(+2.87%) |
Jan 24, 2013 | 10.59 | 10.76 | 10.58 | 10.64 | 10,099,515 | -0.04(-0.39%) |
Jan 23, 2013 | 10.60 | 10.91 | 10.49 | 10.68 | 17,639,280 | +0.01(+0.07%) |
Jan 22, 2013 | 10.32 | 10.94 | 10.23 | 10.67 | 19,898,134 | +0.35(+3.43%) |
Jan 18, 2013 | 10.20 | 10.35 | 10.10 | 10.32 | 9,036,241 | +0.18(+1.78%) |
Jan 17, 2013 | 10.24 | 10.38 | 10.08 | 10.14 | 12,000,914 | -0.03(-0.34%) |
Jan 16, 2013 | 9.931 | 10.24 | 9.931 | 10.17 | 9,982,642 | +0.17(+1.73%) |
Jan 15, 2013 | 9.973 | 10.05 | 9.848 | 10.00 | 16,217,145 | -0.04(-0.41%) |
Jan 14, 2013 | 9.709 | 10.17 | 9.654 | 10.04 | 28,372,360 | +0.19(+1.90%) |
Jan 11, 2013 | 9.085 | 9.973 | 9.023 | 9.855 | 65,996,360 | +1.39(+16.38%) |
Jan 10, 2013 | 8.170 | 8.544 | 8.114 | 8.468 | 14,094,982 | +0.43(+5.35%) |
Jan 09, 2013 | 8.239 | 8.281 | 7.892 | 8.038 | 12,051,816 | -0.16(-1.95%) |
Jan 08, 2013 | 8.426 | 8.461 | 8.149 | 8.197 | 9,926,863 | -0.27(-3.19%) |
Jan 07, 2013 | 8.364 | 8.475 | 8.339 | 8.468 | 7,425,777 | +0.07(+0.83%) |
Jan 04, 2013 | 8.295 | 8.399 | 8.246 | 8.399 | 8,760,622 | +0.08(+1.00%) |
Jan 03, 2013 | 8.232 | 8.468 | 8.197 | 8.315 | 8,802,201 | +0.12(+1.52%) |