Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 12.65 | 12.72 | 12.55 | 12.58 | 8,531,192 | +0.00(+0.00%) |
Feb 27, 2013 | 12.25 | 12.65 | 12.21 | 12.58 | 9,011,040 | +0.33(+2.66%) |
Feb 26, 2013 | 12.29 | 12.35 | 11.99 | 12.26 | 12,986,101 | +0.13(+1.09%) |
Feb 22, 2013 | 11.96 | 12.14 | 11.81 | 12.13 | 9,596,276 | +0.17(+1.40%) |
Feb 21, 2013 | 12.31 | 12.34 | 11.61 | 11.96 | 24,031,504 | -0.23(-1.88%) |
Feb 20, 2013 | 12.60 | 12.63 | 12.15 | 12.19 | 15,678,786 | -0.42(-3.36%) |
Feb 19, 2013 | 12.70 | 12.89 | 12.52 | 12.61 | 13,886,646 | -0.13(-1.04%) |
Feb 15, 2013 | 12.67 | 12.84 | 12.62 | 12.74 | 16,158,147 | +0.19(+1.47%) |
Feb 14, 2013 | 12.88 | 12.95 | 12.36 | 12.56 | 20,317,892 | -0.48(-3.65%) |
Feb 13, 2013 | 12.85 | 13.05 | 12.79 | 13.03 | 8,198,852 | +0.25(+1.93%) |
Feb 12, 2013 | 12.91 | 13.04 | 12.75 | 12.79 | 8,104,069 | -0.17(-1.29%) |
Feb 11, 2013 | 12.93 | 13.14 | 12.88 | 12.95 | 8,599,605 | +0.06(+0.48%) |
Feb 08, 2013 | 13.03 | 13.12 | 12.80 | 12.89 | 10,429,067 | -0.21(-1.62%) |
Feb 07, 2013 | 12.78 | 13.13 | 12.75 | 13.10 | 18,920,526 | +0.34(+2.70%) |
Feb 06, 2013 | 12.27 | 12.78 | 12.27 | 12.76 | 18,704,204 | +0.54(+4.40%) |
Feb 04, 2013 | 12.03 | 12.30 | 11.85 | 12.22 | 11,386,947 | +0.04(+0.29%) |
Feb 01, 2013 | 12.32 | 12.43 | 12.12 | 12.19 | 11,418,523 | -0.06(-0.50%) |
Jan 31, 2013 | 12.14 | 12.28 | 12.09 | 12.25 | 7,931,426 | +0.04(+0.36%) |
Jan 30, 2013 | 12.10 | 12.28 | 12.06 | 12.21 | 9,262,578 | +0.14(+1.17%) |
Jan 29, 2013 | 12.25 | 12.28 | 12.00 | 12.06 | 18,282,818 | -0.23(-1.87%) |
Jan 28, 2013 | 12.49 | 12.52 | 12.26 | 12.29 | 10,878,784 | -0.20(-1.62%) |
Jan 25, 2013 | 12.29 | 12.51 | 12.19 | 12.50 | 12,185,946 | +0.21(+1.72%) |
Jan 24, 2013 | 12.20 | 12.50 | 12.09 | 12.28 | 16,531,664 | +0.13(+1.09%) |
Jan 23, 2013 | 12.39 | 12.48 | 12.12 | 12.15 | 23,630,318 | -0.20(-1.64%) |
Jan 22, 2013 | 12.03 | 12.48 | 11.87 | 12.36 | 19,071,948 | +0.35(+2.94%) |
Jan 18, 2013 | 12.21 | 12.27 | 11.99 | 12.00 | 12,855,667 | -0.19(-1.59%) |
Jan 17, 2013 | 12.30 | 12.35 | 12.10 | 12.20 | 11,238,520 | -0.08(-0.65%) |
Jan 16, 2013 | 11.95 | 12.44 | 11.92 | 12.28 | 22,773,020 | +0.26(+2.13%) |
Jan 15, 2013 | 11.68 | 12.12 | 11.65 | 12.02 | 19,323,588 | +0.17(+1.41%) |
Jan 14, 2013 | 11.73 | 11.90 | 11.61 | 11.85 | 9,067,358 | +0.08(+0.67%) |
Jan 11, 2013 | 11.76 | 11.83 | 11.54 | 11.77 | 16,911,430 | +0.04(+0.38%) |
Jan 10, 2013 | 11.86 | 12.04 | 11.61 | 11.73 | 31,435,226 | +0.17(+1.45%) |
Jan 09, 2013 | 11.46 | 11.61 | 11.37 | 11.56 | 11,624,426 | +0.11(+1.00%) |
Jan 08, 2013 | 11.51 | 11.69 | 11.35 | 11.45 | 18,879,406 | -0.01(-0.08%) |
Jan 07, 2013 | 11.59 | 11.80 | 11.37 | 11.46 | 26,236,236 | +0.01(+0.08%) |
Jan 04, 2013 | 11.08 | 11.53 | 11.07 | 11.45 | 19,425,920 | +0.35(+3.18%) |
Jan 03, 2013 | 10.71 | 11.12 | 10.69 | 11.09 | 18,451,986 | +0.31(+2.86%) |
Jan 02, 2013 | 10.63 | 10.83 | 10.56 | 10.79 | 12,052,106 | +0.32(+3.03%) |
Dec 31, 2012 | 10.20 | 10.63 | 10.19 | 10.47 | 13,218,944 | +0.33(+3.22%) |
Dec 28, 2012 | 10.18 | 10.30 | 10.11 | 10.14 | 7,865,798 | -0.06(-0.60%) |
Dec 27, 2012 | 10.24 | 10.37 | 10.08 | 10.20 | 7,227,285 | -0.07(-0.69%) |
Dec 26, 2012 | 10.30 | 10.49 | 10.26 | 10.27 | 6,627,521 | -0.11(-1.10%) |
Dec 24, 2012 | 10.41 | 10.56 | 10.27 | 10.39 | 4,670,395 | -0.07(-0.67%) |
Dec 21, 2012 | 10.35 | 10.50 | 10.30 | 10.46 | 14,264,059 | -0.07(-0.67%) |
Dec 20, 2012 | 10.41 | 10.56 | 10.27 | 10.53 | 15,128,812 | +0.10(+0.93%) |
Dec 19, 2012 | 10.18 | 10.53 | 10.13 | 10.43 | 28,687,578 | +0.26(+2.60%) |
Dec 18, 2012 | 9.930 | 10.24 | 9.877 | 10.17 | 16,496,944 | +0.26(+2.67%) |
Dec 17, 2012 | 10.12 | 10.36 | 9.842 | 9.903 | 22,165,302 | +0.01(+0.09%) |
Dec 14, 2012 | 9.939 | 10.08 | 9.806 | 9.895 | 13,615,390 | -0.06(-0.62%) |
Dec 13, 2012 | 9.586 | 9.965 | 9.524 | 9.956 | 22,951,862 | +0.50(+5.32%) |
Dec 12, 2012 | 9.366 | 9.789 | 9.233 | 9.454 | 22,145,756 | +0.05(+0.56%) |
Dec 11, 2012 | 9.048 | 9.648 | 8.986 | 9.401 | 32,173,554 | +0.46(+5.13%) |
Dec 10, 2012 | 8.916 | 8.995 | 8.775 | 8.942 | 9,929,620 | +0.03(+0.30%) |
Dec 07, 2012 | 8.775 | 9.030 | 8.713 | 8.916 | 11,615,271 | +0.08(+0.90%) |
Dec 06, 2012 | 8.607 | 8.845 | 8.581 | 8.836 | 13,073,920 | +0.27(+3.19%) |
Dec 05, 2012 | 8.651 | 8.660 | 8.431 | 8.563 | 11,233,526 | -0.02(-0.21%) |