Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.70 | 10.73 | 10.52 | 10.57 | 8,804,105 | -0.11(-1.01%) |
Feb 27, 2013 | 10.28 | 10.68 | 10.28 | 10.68 | 7,021,260 | +0.38(+3.68%) |
Feb 26, 2013 | 10.26 | 10.31 | 10.15 | 10.30 | 6,546,986 | +0.07(+0.71%) |
Feb 25, 2013 | 10.51 | 10.59 | 10.22 | 10.23 | 6,787,654 | -0.25(-2.41%) |
Feb 22, 2013 | 10.37 | 10.51 | 10.35 | 10.48 | 5,204,889 | +0.14(+1.31%) |
Feb 21, 2013 | 10.32 | 10.38 | 10.22 | 10.35 | 7,112,693 | +0.02(+0.18%) |
Feb 20, 2013 | 10.54 | 10.57 | 10.31 | 10.33 | 5,076,100 | -0.24(-2.31%) |
Feb 19, 2013 | 10.52 | 10.57 | 10.45 | 10.57 | 5,456,952 | +0.09(+0.86%) |
Feb 15, 2013 | 10.42 | 10.62 | 10.39 | 10.48 | 7,696,110 | +0.12(+1.13%) |
Feb 14, 2013 | 10.48 | 10.48 | 10.28 | 10.37 | 8,941,122 | -0.13(-1.21%) |
Feb 13, 2013 | 10.46 | 10.53 | 10.43 | 10.49 | 4,372,193 | +0.05(+0.52%) |
Feb 12, 2013 | 10.53 | 10.54 | 10.40 | 10.44 | 4,160,207 | -0.09(-0.86%) |
Feb 11, 2013 | 10.55 | 10.63 | 10.51 | 10.53 | 4,954,315 | +0.01(+0.09%) |
Feb 08, 2013 | 10.48 | 10.60 | 10.42 | 10.52 | 7,230,745 | +0.03(+0.26%) |
Feb 07, 2013 | 10.37 | 10.53 | 10.31 | 10.49 | 8,790,306 | +0.13(+1.22%) |
Feb 06, 2013 | 10.13 | 10.39 | 10.13 | 10.37 | 10,342,234 | +0.26(+2.59%) |
Feb 04, 2013 | 10.14 | 10.28 | 10.08 | 10.10 | 12,146,591 | -0.05(-0.45%) |
Feb 01, 2013 | 10.20 | 10.35 | 10.14 | 10.15 | 10,867,080 | +0.02(+0.18%) |
Jan 31, 2013 | 10.14 | 10.28 | 10.13 | 10.13 | 10,760,373 | -0.03(-0.27%) |
Jan 30, 2013 | 10.27 | 10.30 | 10.15 | 10.16 | 12,079,056 | -0.08(-0.79%) |
Jan 29, 2013 | 10.26 | 10.32 | 10.12 | 10.24 | 8,473,907 | -0.09(-0.87%) |
Jan 28, 2013 | 10.43 | 10.43 | 10.28 | 10.33 | 6,757,862 | -0.01(-0.09%) |
Jan 25, 2013 | 10.36 | 10.44 | 10.32 | 10.34 | 8,446,128 | -0.01(-0.09%) |
Jan 24, 2013 | 10.37 | 10.50 | 10.28 | 10.35 | 12,255,473 | +0.08(+0.79%) |
Jan 23, 2013 | 10.46 | 10.47 | 10.22 | 10.27 | 15,235,764 | -0.11(-1.04%) |
Jan 22, 2013 | 10.19 | 10.48 | 10.11 | 10.38 | 10,383,549 | +0.20(+1.95%) |
Jan 18, 2013 | 10.28 | 10.35 | 10.08 | 10.18 | 8,104,453 | -0.13(-1.23%) |
Jan 17, 2013 | 10.25 | 10.33 | 10.10 | 10.30 | 9,097,888 | +0.11(+1.06%) |
Jan 16, 2013 | 9.987 | 10.26 | 9.987 | 10.19 | 14,613,737 | +0.18(+1.81%) |
Jan 15, 2013 | 9.923 | 10.06 | 9.896 | 10.01 | 12,548,617 | +0.05(+0.54%) |
Jan 14, 2013 | 9.987 | 10.06 | 9.951 | 9.960 | 8,879,411 | -0.03(-0.27%) |
Jan 11, 2013 | 10.02 | 10.09 | 9.942 | 9.987 | 7,902,026 | -0.02(-0.18%) |
Jan 10, 2013 | 10.02 | 10.02 | 9.887 | 10.00 | 9,683,475 | +0.06(+0.64%) |
Jan 09, 2013 | 9.978 | 10.09 | 9.887 | 9.942 | 9,378,838 | -0.03(-0.27%) |
Jan 08, 2013 | 10.15 | 10.19 | 9.942 | 9.969 | 11,606,570 | +0.11(+1.10%) |
Jan 07, 2013 | 9.851 | 9.960 | 9.761 | 9.860 | 7,614,840 | +0.03(+0.28%) |
Jan 04, 2013 | 9.716 | 9.869 | 9.697 | 9.833 | 7,618,155 | +0.14(+1.49%) |
Jan 03, 2013 | 9.453 | 9.734 | 9.431 | 9.688 | 9,942,575 | +0.23(+2.39%) |
Jan 02, 2013 | 9.395 | 9.481 | 9.363 | 9.463 | 6,657,972 | +0.21(+2.25%) |
Dec 31, 2012 | 9.155 | 9.264 | 9.128 | 9.255 | 6,089,690 | +0.07(+0.79%) |
Dec 28, 2012 | 9.209 | 9.273 | 9.182 | 9.182 | 3,783,544 | -0.09(-0.97%) |
Dec 27, 2012 | 9.327 | 9.372 | 9.155 | 9.273 | 5,060,137 | -0.05(-0.48%) |
Dec 26, 2012 | 9.417 | 9.490 | 9.309 | 9.318 | 3,877,047 | -0.11(-1.15%) |
Dec 24, 2012 | 9.463 | 9.517 | 9.372 | 9.426 | 2,104,134 | -0.03(-0.29%) |
Dec 21, 2012 | 9.435 | 9.535 | 9.354 | 9.453 | 10,199,168 | -0.07(-0.76%) |
Dec 20, 2012 | 9.562 | 9.562 | 9.426 | 9.526 | 7,928,210 | -0.02(-0.19%) |
Dec 19, 2012 | 9.426 | 9.589 | 9.390 | 9.544 | 7,024,684 | +0.05(+0.57%) |
Dec 18, 2012 | 9.363 | 9.499 | 9.345 | 9.490 | 6,760,199 | +0.13(+1.35%) |
Dec 17, 2012 | 9.264 | 9.426 | 9.255 | 9.363 | 12,212,427 | +0.15(+1.67%) |
Dec 14, 2012 | 9.200 | 9.408 | 9.155 | 9.209 | 10,669,978 | +0.05(+0.49%) |
Dec 13, 2012 | 9.065 | 9.246 | 9.038 | 9.164 | 6,079,550 | +0.11(+1.20%) |
Dec 12, 2012 | 9.155 | 9.191 | 9.002 | 9.056 | 9,811,736 | -0.09(-0.99%) |
Dec 11, 2012 | 8.929 | 9.218 | 8.902 | 9.146 | 10,551,314 | +0.25(+2.85%) |
Dec 10, 2012 | 8.812 | 8.965 | 8.767 | 8.893 | 4,901,531 | +0.03(+0.31%) |
Dec 07, 2012 | 8.920 | 8.938 | 8.794 | 8.866 | 5,526,648 | -0.06(-0.71%) |
Dec 06, 2012 | 8.848 | 8.929 | 8.830 | 8.929 | 6,967,931 | +0.08(+0.92%) |
Dec 05, 2012 | 8.676 | 8.875 | 8.667 | 8.848 | 15,112,117 | +0.14(+1.66%) |