Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.84 | 12.00 | 11.83 | 11.87 | 16,590,234 | +0.04(+0.38%) |
Feb 27, 2013 | 11.65 | 11.85 | 11.61 | 11.83 | 10,315,481 | +0.15(+1.32%) |
Feb 26, 2013 | 11.55 | 11.68 | 11.52 | 11.67 | 11,737,298 | +0.15(+1.31%) |
Feb 25, 2013 | 11.74 | 11.76 | 11.52 | 11.52 | 8,312,910 | -0.18(-1.53%) |
Feb 22, 2013 | 11.70 | 11.74 | 11.63 | 11.70 | 11,963,627 | +0.01(+0.10%) |
Feb 21, 2013 | 11.30 | 11.78 | 11.30 | 11.69 | 22,169,124 | +0.44(+3.94%) |
Feb 20, 2013 | 11.44 | 11.45 | 11.23 | 11.24 | 10,518,318 | -0.22(-1.91%) |
Feb 19, 2013 | 11.38 | 11.48 | 11.38 | 11.46 | 9,439,182 | +0.13(+1.15%) |
Feb 15, 2013 | 11.45 | 11.46 | 11.30 | 11.33 | 15,055,448 | -0.14(-1.24%) |
Feb 14, 2013 | 11.50 | 11.54 | 11.45 | 11.48 | 10,455,172 | -0.09(-0.77%) |
Feb 13, 2013 | 11.58 | 11.62 | 11.53 | 11.56 | 6,196,603 | +0.03(+0.25%) |
Feb 12, 2013 | 11.48 | 11.58 | 11.38 | 11.54 | 8,756,486 | +0.06(+0.53%) |
Feb 11, 2013 | 11.49 | 11.64 | 11.47 | 11.48 | 11,066,700 | +0.08(+0.67%) |
Feb 08, 2013 | 11.34 | 11.43 | 11.31 | 11.40 | 8,315,315 | +0.07(+0.64%) |
Feb 07, 2013 | 11.24 | 11.35 | 11.22 | 11.33 | 7,583,561 | +0.06(+0.57%) |
Feb 06, 2013 | 11.24 | 11.30 | 11.20 | 11.26 | 5,995,070 | +0.08(+0.69%) |
Feb 04, 2013 | 11.24 | 11.24 | 11.13 | 11.18 | 7,807,075 | -0.09(-0.79%) |
Feb 01, 2013 | 11.26 | 11.31 | 11.15 | 11.27 | 13,094,175 | +0.08(+0.69%) |
Jan 31, 2013 | 11.18 | 11.22 | 11.16 | 11.20 | 9,067,904 | -0.02(-0.22%) |
Jan 30, 2013 | 11.19 | 11.23 | 11.10 | 11.22 | 7,068,941 | +0.02(+0.18%) |
Jan 29, 2013 | 11.19 | 11.24 | 11.16 | 11.20 | 8,731,381 | -0.04(-0.32%) |
Jan 28, 2013 | 11.23 | 11.30 | 11.16 | 11.24 | 8,065,798 | -0.02(-0.14%) |
Jan 25, 2013 | 11.22 | 11.30 | 11.18 | 11.25 | 7,537,507 | +0.03(+0.29%) |
Jan 24, 2013 | 11.18 | 11.32 | 11.16 | 11.22 | 9,724,010 | +0.04(+0.36%) |
Jan 23, 2013 | 11.06 | 11.28 | 11.04 | 11.18 | 12,187,231 | +0.09(+0.84%) |
Jan 22, 2013 | 10.92 | 11.09 | 10.91 | 11.09 | 7,700,795 | +0.14(+1.29%) |
Jan 18, 2013 | 10.82 | 10.95 | 10.77 | 10.95 | 10,997,300 | +0.16(+1.46%) |
Jan 17, 2013 | 10.63 | 10.83 | 10.60 | 10.79 | 9,585,995 | +0.16(+1.52%) |
Jan 16, 2013 | 10.52 | 10.64 | 10.51 | 10.63 | 6,849,619 | +0.07(+0.69%) |
Jan 15, 2013 | 10.40 | 10.57 | 10.40 | 10.55 | 7,910,970 | +0.10(+0.97%) |
Jan 14, 2013 | 10.37 | 10.47 | 10.34 | 10.45 | 8,480,983 | +0.06(+0.62%) |
Jan 11, 2013 | 10.39 | 10.40 | 10.23 | 10.39 | 8,169,178 | +0.06(+0.59%) |
Jan 10, 2013 | 10.38 | 10.48 | 10.30 | 10.33 | 7,001,060 | +0.00(+0.00%) |
Jan 09, 2013 | 10.24 | 10.34 | 10.19 | 10.33 | 6,859,188 | +0.11(+1.07%) |
Jan 08, 2013 | 10.43 | 10.45 | 10.19 | 10.22 | 14,243,499 | -0.22(-2.09%) |
Jan 07, 2013 | 10.66 | 10.69 | 10.41 | 10.44 | 9,406,402 | -0.26(-2.42%) |
Jan 04, 2013 | 10.68 | 10.72 | 10.60 | 10.70 | 8,788,268 | +0.03(+0.27%) |
Jan 03, 2013 | 10.65 | 10.73 | 10.61 | 10.67 | 7,225,735 | +0.01(+0.08%) |
Jan 02, 2013 | 10.60 | 10.66 | 10.56 | 10.66 | 9,145,876 | +0.14(+1.35%) |
Dec 31, 2012 | 10.36 | 10.53 | 10.34 | 10.52 | 9,288,141 | +0.14(+1.32%) |
Dec 28, 2012 | 10.44 | 10.47 | 10.37 | 10.38 | 6,473,056 | -0.11(-1.08%) |
Dec 27, 2012 | 10.55 | 10.59 | 10.41 | 10.49 | 6,841,807 | -0.06(-0.54%) |
Dec 26, 2012 | 10.65 | 10.69 | 10.50 | 10.55 | 6,814,431 | -0.10(-0.91%) |
Dec 24, 2012 | 10.67 | 10.71 | 10.61 | 10.65 | 2,848,489 | +0.02(+0.15%) |
Dec 21, 2012 | 10.67 | 10.72 | 10.59 | 10.63 | 16,401,169 | -0.13(-1.24%) |
Dec 20, 2012 | 10.72 | 10.77 | 10.68 | 10.76 | 8,877,790 | +0.05(+0.49%) |
Dec 19, 2012 | 10.79 | 10.81 | 10.69 | 10.71 | 7,680,816 | -0.10(-0.93%) |
Dec 18, 2012 | 10.63 | 10.81 | 10.63 | 10.81 | 9,022,833 | +0.07(+0.68%) |
Dec 17, 2012 | 10.66 | 10.74 | 10.64 | 10.74 | 7,520,499 | +0.11(+1.06%) |
Dec 14, 2012 | 10.72 | 10.79 | 10.57 | 10.63 | 11,621,080 | -0.02(-0.23%) |
Dec 13, 2012 | 10.76 | 10.87 | 10.64 | 10.65 | 10,111,688 | -0.10(-0.90%) |
Dec 12, 2012 | 10.79 | 10.80 | 10.69 | 10.75 | 21,858,250 | -0.00(-0.04%) |
Dec 11, 2012 | 10.78 | 10.87 | 10.74 | 10.75 | 15,775,123 | -0.02(-0.19%) |
Dec 10, 2012 | 10.81 | 10.85 | 10.77 | 10.77 | 8,947,217 | -0.06(-0.60%) |
Dec 07, 2012 | 10.88 | 10.91 | 10.78 | 10.84 | 9,028,298 | -0.04(-0.33%) |
Dec 06, 2012 | 10.83 | 10.96 | 10.80 | 10.87 | 14,996,128 | +0.08(+0.71%) |
Dec 05, 2012 | 10.83 | 10.85 | 10.74 | 10.80 | 12,164,184 | -0.06(-0.60%) |