Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.51 | 15.76 | 15.39 | 15.49 | 12,669,460 | +0.00(+0.00%) |
Mar 27, 2013 | 15.60 | 15.90 | 15.23 | 15.49 | 15,222,980 | -0.38(-2.42%) |
Mar 26, 2013 | 16.16 | 16.26 | 15.58 | 15.88 | 13,468,376 | -0.35(-2.15%) |
Mar 25, 2013 | 16.02 | 16.41 | 15.82 | 16.23 | 14,000,497 | +0.29(+1.84%) |
Mar 22, 2013 | 15.79 | 16.07 | 15.27 | 15.93 | 22,422,988 | +0.22(+1.43%) |
Mar 21, 2013 | 16.05 | 16.33 | 15.64 | 15.71 | 22,638,762 | -0.43(-2.64%) |
Mar 20, 2013 | 15.79 | 16.41 | 15.75 | 16.14 | 23,534,422 | +0.57(+3.69%) |
Mar 19, 2013 | 15.32 | 15.63 | 15.22 | 15.56 | 16,145,760 | +0.20(+1.32%) |
Mar 18, 2013 | 14.73 | 15.44 | 14.73 | 15.36 | 21,583,872 | +0.47(+3.17%) |
Mar 15, 2013 | 15.00 | 15.13 | 14.67 | 14.89 | 17,418,758 | -0.03(-0.23%) |
Mar 14, 2013 | 14.57 | 14.96 | 14.52 | 14.92 | 13,322,810 | +0.37(+2.58%) |
Mar 13, 2013 | 14.12 | 14.76 | 14.09 | 14.55 | 16,784,602 | +0.46(+3.30%) |
Mar 12, 2013 | 14.06 | 14.30 | 13.92 | 14.08 | 21,890,800 | +0.15(+1.05%) |
Mar 11, 2013 | 14.08 | 14.19 | 13.87 | 13.94 | 28,843,764 | -0.06(-0.45%) |
Mar 08, 2013 | 13.49 | 14.31 | 13.33 | 14.00 | 32,826,520 | +0.63(+4.72%) |
Mar 07, 2013 | 13.08 | 13.42 | 12.88 | 13.37 | 15,207,938 | +0.35(+2.72%) |
Mar 06, 2013 | 13.39 | 13.53 | 12.35 | 13.01 | 38,449,088 | +0.24(+1.90%) |
Mar 05, 2013 | 12.50 | 12.81 | 12.28 | 12.77 | 17,464,898 | +0.44(+3.54%) |
Mar 04, 2013 | 11.86 | 12.58 | 11.79 | 12.33 | 20,423,998 | +0.42(+3.55%) |
Mar 01, 2013 | 12.06 | 12.12 | 11.19 | 11.91 | 47,121,976 | +0.52(+4.57%) |
Feb 28, 2013 | 11.56 | 11.58 | 10.93 | 11.39 | 18,437,064 | -0.13(-1.14%) |
Feb 27, 2013 | 11.31 | 11.55 | 11.28 | 11.52 | 6,577,793 | +0.10(+0.85%) |
Feb 26, 2013 | 11.80 | 11.91 | 11.24 | 11.42 | 15,620,738 | -0.37(-3.18%) |
Feb 25, 2013 | 11.84 | 12.04 | 11.69 | 11.80 | 12,266,018 | -0.01(-0.12%) |
Feb 22, 2013 | 12.05 | 12.08 | 11.77 | 11.81 | 7,466,525 | -0.27(-2.24%) |
Feb 21, 2013 | 11.92 | 12.15 | 11.73 | 12.08 | 12,408,621 | +0.11(+0.93%) |
Feb 20, 2013 | 12.26 | 12.29 | 11.72 | 11.97 | 11,450,841 | -0.06(-0.46%) |
Feb 19, 2013 | 12.17 | 12.33 | 11.94 | 12.03 | 23,613,480 | +0.32(+2.73%) |
Feb 15, 2013 | 11.06 | 11.72 | 11.05 | 11.71 | 26,514,870 | +0.81(+7.38%) |
Feb 14, 2013 | 10.45 | 11.36 | 10.41 | 10.90 | 20,749,120 | +0.41(+3.90%) |
Feb 13, 2013 | 10.73 | 11.24 | 9.599 | 10.49 | 24,928,620 | -0.22(-2.01%) |
Feb 12, 2013 | 10.84 | 10.90 | 10.61 | 10.71 | 6,464,118 | -0.19(-1.78%) |
Feb 11, 2013 | 10.58 | 10.97 | 10.56 | 10.90 | 5,559,711 | +0.29(+2.75%) |
Feb 08, 2013 | 10.83 | 10.86 | 10.49 | 10.61 | 6,880,050 | -0.20(-1.86%) |
Feb 07, 2013 | 11.05 | 11.09 | 10.72 | 10.81 | 5,661,705 | -0.23(-2.07%) |
Feb 06, 2013 | 10.96 | 11.04 | 10.84 | 11.04 | 6,622,566 | +0.10(+0.95%) |
Feb 04, 2013 | 11.13 | 11.20 | 10.92 | 10.94 | 8,937,379 | -0.24(-2.17%) |
Feb 01, 2013 | 11.37 | 11.39 | 11.08 | 11.18 | 6,490,238 | -0.10(-0.92%) |
Jan 31, 2013 | 10.93 | 11.33 | 10.84 | 11.29 | 9,232,406 | +0.25(+2.26%) |
Jan 30, 2013 | 11.11 | 11.20 | 10.99 | 11.04 | 9,715,002 | -0.06(-0.56%) |
Jan 29, 2013 | 11.15 | 11.24 | 11.02 | 11.10 | 7,770,075 | -0.05(-0.44%) |
Jan 28, 2013 | 11.23 | 11.36 | 11.06 | 11.15 | 15,244,511 | +0.19(+1.77%) |
Jan 25, 2013 | 10.72 | 10.98 | 10.65 | 10.95 | 13,236,973 | +0.31(+2.87%) |
Jan 24, 2013 | 10.60 | 10.77 | 10.59 | 10.65 | 10,091,295 | -0.04(-0.39%) |
Jan 23, 2013 | 10.61 | 10.92 | 10.50 | 10.69 | 17,624,926 | +0.01(+0.07%) |
Jan 22, 2013 | 10.33 | 10.95 | 10.24 | 10.68 | 19,881,940 | +0.35(+3.43%) |
Jan 18, 2013 | 10.21 | 10.36 | 10.11 | 10.33 | 9,028,887 | +0.18(+1.78%) |
Jan 17, 2013 | 10.24 | 10.38 | 10.09 | 10.15 | 11,991,147 | -0.03(-0.34%) |
Jan 16, 2013 | 9.939 | 10.24 | 9.939 | 10.18 | 9,974,518 | +0.17(+1.73%) |
Jan 15, 2013 | 9.981 | 10.06 | 9.856 | 10.01 | 16,203,947 | -0.04(-0.41%) |
Jan 14, 2013 | 9.717 | 10.18 | 9.662 | 10.05 | 28,349,268 | +0.19(+1.90%) |
Jan 11, 2013 | 9.093 | 9.981 | 9.030 | 9.863 | 65,942,652 | +1.39(+16.38%) |
Jan 10, 2013 | 8.176 | 8.551 | 8.121 | 8.475 | 14,083,511 | +0.43(+5.35%) |
Jan 09, 2013 | 8.246 | 8.287 | 7.899 | 8.044 | 12,042,008 | -0.16(-1.95%) |
Jan 08, 2013 | 8.433 | 8.468 | 8.156 | 8.204 | 9,918,784 | -0.27(-3.19%) |
Jan 07, 2013 | 8.371 | 8.482 | 8.346 | 8.475 | 7,419,734 | +0.07(+0.83%) |
Jan 04, 2013 | 8.301 | 8.405 | 8.253 | 8.405 | 8,753,492 | +0.08(+1.00%) |
Jan 03, 2013 | 8.239 | 8.475 | 8.203 | 8.322 | 8,795,037 | +0.12(+1.52%) |