Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 12.58 | 12.65 | 12.48 | 12.52 | 8,577,844 | +0.00(+0.00%) |
Feb 27, 2013 | 12.18 | 12.59 | 12.15 | 12.52 | 9,060,316 | +0.32(+2.66%) |
Feb 26, 2013 | 12.23 | 12.28 | 11.93 | 12.19 | 13,057,114 | +0.13(+1.09%) |
Feb 22, 2013 | 11.89 | 12.08 | 11.74 | 12.06 | 9,648,752 | +0.17(+1.40%) |
Feb 21, 2013 | 12.24 | 12.27 | 11.54 | 11.89 | 24,162,916 | -0.23(-1.88%) |
Feb 20, 2013 | 12.53 | 12.56 | 12.09 | 12.12 | 15,764,524 | -0.42(-3.36%) |
Feb 19, 2013 | 12.63 | 12.82 | 12.45 | 12.54 | 13,962,584 | -0.13(-1.04%) |
Feb 15, 2013 | 12.60 | 12.77 | 12.55 | 12.67 | 16,246,507 | +0.18(+1.47%) |
Feb 14, 2013 | 12.81 | 12.88 | 12.30 | 12.49 | 20,428,998 | -0.47(-3.65%) |
Feb 13, 2013 | 12.78 | 12.98 | 12.72 | 12.96 | 8,243,686 | +0.25(+1.93%) |
Feb 12, 2013 | 12.84 | 12.97 | 12.68 | 12.72 | 8,148,385 | -0.17(-1.29%) |
Feb 11, 2013 | 12.86 | 13.07 | 12.81 | 12.88 | 8,646,631 | +0.06(+0.48%) |
Feb 08, 2013 | 12.95 | 13.05 | 12.74 | 12.82 | 10,486,098 | -0.21(-1.62%) |
Feb 07, 2013 | 12.71 | 13.06 | 12.68 | 13.03 | 19,023,990 | +0.34(+2.70%) |
Feb 06, 2013 | 12.20 | 12.71 | 12.20 | 12.69 | 18,806,486 | +0.54(+4.40%) |
Feb 04, 2013 | 11.96 | 12.24 | 11.79 | 12.16 | 11,449,215 | +0.04(+0.29%) |
Feb 01, 2013 | 12.25 | 12.36 | 12.05 | 12.12 | 11,480,964 | -0.06(-0.50%) |
Jan 31, 2013 | 12.08 | 12.21 | 12.03 | 12.18 | 7,974,798 | +0.04(+0.36%) |
Jan 30, 2013 | 12.03 | 12.21 | 12.00 | 12.14 | 9,313,229 | +0.14(+1.17%) |
Jan 29, 2013 | 12.18 | 12.22 | 11.94 | 12.00 | 18,382,796 | -0.23(-1.87%) |
Jan 28, 2013 | 12.42 | 12.45 | 12.19 | 12.23 | 10,938,274 | -0.20(-1.62%) |
Jan 25, 2013 | 12.23 | 12.44 | 12.12 | 12.43 | 12,252,583 | +0.21(+1.72%) |
Jan 24, 2013 | 12.13 | 12.43 | 12.02 | 12.22 | 16,622,066 | +0.13(+1.09%) |
Jan 23, 2013 | 12.32 | 12.41 | 12.05 | 12.09 | 23,759,536 | -0.20(-1.64%) |
Jan 22, 2013 | 11.96 | 12.41 | 11.81 | 12.29 | 19,176,240 | +0.35(+2.94%) |
Jan 18, 2013 | 12.15 | 12.20 | 11.93 | 11.94 | 12,925,966 | -0.19(-1.59%) |
Jan 17, 2013 | 12.24 | 12.28 | 12.03 | 12.13 | 11,299,977 | -0.08(-0.65%) |
Jan 16, 2013 | 11.88 | 12.38 | 11.86 | 12.21 | 22,897,552 | +0.25(+2.13%) |
Jan 15, 2013 | 11.62 | 12.05 | 11.59 | 11.95 | 19,429,258 | +0.17(+1.41%) |
Jan 14, 2013 | 11.67 | 11.83 | 11.55 | 11.79 | 9,116,942 | +0.08(+0.67%) |
Jan 11, 2013 | 11.69 | 11.76 | 11.48 | 11.71 | 17,003,908 | +0.04(+0.38%) |
Jan 10, 2013 | 11.80 | 11.97 | 11.55 | 11.67 | 31,607,126 | +0.17(+1.45%) |
Jan 09, 2013 | 11.40 | 11.54 | 11.31 | 11.50 | 11,687,993 | +0.11(+1.00%) |
Jan 08, 2013 | 11.45 | 11.63 | 11.29 | 11.38 | 18,982,646 | -0.01(-0.08%) |
Jan 07, 2013 | 11.52 | 11.74 | 11.31 | 11.39 | 26,379,706 | +0.01(+0.08%) |
Jan 04, 2013 | 11.02 | 11.47 | 11.01 | 11.38 | 19,532,148 | +0.35(+3.18%) |
Jan 03, 2013 | 10.65 | 11.06 | 10.63 | 11.03 | 18,552,890 | +0.31(+2.86%) |
Jan 02, 2013 | 10.57 | 10.77 | 10.50 | 10.73 | 12,118,012 | +0.32(+3.03%) |
Dec 31, 2012 | 10.15 | 10.57 | 10.13 | 10.41 | 13,291,230 | +0.32(+3.22%) |
Dec 28, 2012 | 10.12 | 10.24 | 10.05 | 10.09 | 7,908,811 | -0.06(-0.61%) |
Dec 27, 2012 | 10.18 | 10.31 | 10.03 | 10.15 | 7,266,807 | -0.07(-0.69%) |
Dec 26, 2012 | 10.24 | 10.43 | 10.20 | 10.22 | 6,663,763 | -0.11(-1.10%) |
Dec 24, 2012 | 10.35 | 10.50 | 10.22 | 10.33 | 4,695,934 | -0.07(-0.67%) |
Dec 21, 2012 | 10.30 | 10.45 | 10.24 | 10.40 | 14,342,061 | -0.07(-0.67%) |
Dec 20, 2012 | 10.36 | 10.51 | 10.22 | 10.47 | 15,211,542 | +0.10(+0.93%) |
Dec 19, 2012 | 10.12 | 10.47 | 10.08 | 10.38 | 28,844,454 | +0.26(+2.60%) |
Dec 18, 2012 | 9.876 | 10.18 | 9.823 | 10.11 | 16,587,156 | +0.26(+2.67%) |
Dec 17, 2012 | 10.07 | 10.31 | 9.788 | 9.850 | 22,286,510 | +0.01(+0.09%) |
Dec 14, 2012 | 9.885 | 10.02 | 9.753 | 9.841 | 13,689,844 | -0.06(-0.62%) |
Dec 13, 2012 | 9.534 | 9.911 | 9.472 | 9.902 | 23,077,372 | +0.50(+5.32%) |
Dec 12, 2012 | 9.315 | 9.736 | 9.183 | 9.402 | 22,266,856 | +0.05(+0.56%) |
Dec 11, 2012 | 8.999 | 9.595 | 8.937 | 9.350 | 32,349,492 | +0.46(+5.13%) |
Dec 10, 2012 | 8.867 | 8.946 | 8.727 | 8.894 | 9,983,919 | +0.03(+0.30%) |
Dec 07, 2012 | 8.727 | 8.981 | 8.666 | 8.867 | 11,678,788 | +0.08(+0.90%) |
Dec 06, 2012 | 8.560 | 8.797 | 8.534 | 8.788 | 13,145,413 | +0.27(+3.19%) |
Dec 05, 2012 | 8.604 | 8.613 | 8.385 | 8.516 | 11,294,955 | -0.02(-0.21%) |