Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.63 | 11.75 | 11.62 | 11.65 | 94,117,504 | -0.02(-0.17%) |
Feb 27, 2013 | 11.47 | 11.70 | 11.47 | 11.67 | 94,437,880 | +0.18(+1.56%) |
Feb 26, 2013 | 11.50 | 11.53 | 11.37 | 11.49 | 112,221,264 | +0.06(+0.52%) |
Feb 25, 2013 | 11.82 | 11.82 | 11.43 | 11.43 | 107,845,600 | -0.32(-2.71%) |
Feb 22, 2013 | 11.68 | 11.75 | 11.66 | 11.75 | 65,372,652 | +0.15(+1.26%) |
Feb 21, 2013 | 11.68 | 11.68 | 11.56 | 11.60 | 78,944,088 | -0.09(-0.79%) |
Feb 20, 2013 | 11.87 | 11.88 | 11.69 | 11.70 | 83,274,760 | -0.18(-1.51%) |
Feb 19, 2013 | 11.80 | 11.88 | 11.79 | 11.88 | 67,128,584 | +0.11(+0.96%) |
Feb 15, 2013 | 11.84 | 11.85 | 11.72 | 11.76 | 96,416,872 | -0.05(-0.44%) |
Feb 14, 2013 | 11.73 | 11.82 | 11.72 | 11.82 | 47,347,784 | +0.04(+0.33%) |
Feb 13, 2013 | 11.83 | 11.84 | 11.73 | 11.78 | 60,873,232 | -0.02(-0.20%) |
Feb 12, 2013 | 11.72 | 11.82 | 11.68 | 11.80 | 83,677,280 | +0.09(+0.76%) |
Feb 11, 2013 | 11.66 | 11.73 | 11.64 | 11.71 | 42,908,980 | +0.05(+0.45%) |
Feb 08, 2013 | 11.65 | 11.67 | 11.62 | 11.66 | 67,387,096 | +0.03(+0.23%) |
Feb 07, 2013 | 11.69 | 11.70 | 11.54 | 11.63 | 76,245,848 | -0.03(-0.28%) |
Feb 06, 2013 | 11.58 | 11.67 | 11.56 | 11.66 | 45,271,028 | +0.13(+1.15%) |
Feb 04, 2013 | 11.58 | 11.61 | 11.51 | 11.53 | 75,345,744 | -0.13(-1.14%) |
Feb 01, 2013 | 11.57 | 11.70 | 11.57 | 11.66 | 87,445,240 | +0.15(+1.32%) |
Jan 31, 2013 | 11.50 | 11.53 | 11.46 | 11.51 | 53,547,492 | -0.01(-0.06%) |
Jan 30, 2013 | 11.57 | 11.56 | 11.49 | 11.52 | 48,903,908 | -0.05(-0.46%) |
Jan 29, 2013 | 11.50 | 11.58 | 11.49 | 11.57 | 56,534,448 | +0.05(+0.40%) |
Jan 28, 2013 | 11.58 | 11.59 | 11.48 | 11.53 | 46,936,548 | -0.05(-0.40%) |
Jan 25, 2013 | 11.57 | 11.58 | 11.50 | 11.57 | 69,114,984 | +0.05(+0.46%) |
Jan 24, 2013 | 11.49 | 11.58 | 11.47 | 11.52 | 101,237,608 | +0.06(+0.52%) |
Jan 23, 2013 | 11.46 | 11.47 | 11.40 | 11.46 | 56,491,932 | -0.01(-0.06%) |
Jan 22, 2013 | 11.34 | 11.47 | 11.34 | 11.47 | 63,976,268 | +0.11(+0.93%) |
Jan 18, 2013 | 11.34 | 11.37 | 11.28 | 11.36 | 85,921,408 | +0.01(+0.12%) |
Jan 17, 2013 | 11.36 | 11.39 | 11.31 | 11.35 | 85,496,808 | -0.01(-0.06%) |
Jan 16, 2013 | 11.34 | 11.37 | 11.29 | 11.35 | 87,878,880 | +0.01(+0.06%) |
Jan 15, 2013 | 11.25 | 11.36 | 11.23 | 11.35 | 63,491,196 | +0.05(+0.41%) |
Jan 14, 2013 | 11.32 | 11.33 | 11.23 | 11.30 | 57,797,708 | -0.03(-0.29%) |
Jan 11, 2013 | 11.33 | 11.34 | 11.26 | 11.33 | 64,536,040 | -0.03(-0.23%) |
Jan 10, 2013 | 11.31 | 11.37 | 11.26 | 11.36 | 92,506,368 | +0.14(+1.27%) |
Jan 09, 2013 | 11.26 | 11.32 | 11.18 | 11.22 | 73,262,840 | -0.02(-0.15%) |
Jan 08, 2013 | 11.25 | 11.25 | 11.18 | 11.23 | 63,108,548 | -0.03(-0.29%) |
Jan 07, 2013 | 11.27 | 11.28 | 11.20 | 11.27 | 54,550,752 | -0.03(-0.23%) |
Jan 04, 2013 | 11.18 | 11.31 | 11.15 | 11.29 | 67,236,600 | +0.13(+1.19%) |
Jan 03, 2013 | 11.17 | 11.19 | 11.11 | 11.16 | 72,392,376 | -0.01(-0.09%) |
Jan 02, 2013 | 11.11 | 11.18 | 10.86 | 11.17 | 105,628,304 | +0.31(+2.90%) |
Dec 31, 2012 | 10.70 | 10.86 | 10.67 | 10.86 | 89,882,696 | +0.14(+1.30%) |
Dec 28, 2012 | 10.73 | 10.80 | 10.70 | 10.72 | 48,421,832 | -0.09(-0.80%) |
Dec 27, 2012 | 10.86 | 10.88 | 10.66 | 10.80 | 67,104,028 | -0.04(-0.34%) |
Dec 26, 2012 | 10.86 | 10.88 | 10.80 | 10.84 | 44,820,976 | -0.00(-0.03%) |
Dec 24, 2012 | 10.81 | 10.87 | 10.80 | 10.84 | 36,285,256 | -0.02(-0.18%) |
Dec 21, 2012 | 10.80 | 10.91 | 10.79 | 10.86 | 88,688,736 | -0.14(-1.30%) |
Dec 20, 2012 | 10.87 | 11.01 | 10.86 | 11.01 | 94,038,240 | +0.15(+1.40%) |
Dec 19, 2012 | 10.95 | 10.96 | 10.85 | 10.85 | 111,800,088 | -0.07(-0.60%) |
Dec 18, 2012 | 10.82 | 10.93 | 10.78 | 10.92 | 106,633,824 | +0.16(+1.47%) |
Dec 17, 2012 | 10.61 | 10.77 | 10.60 | 10.76 | 104,862,192 | +0.22(+2.06%) |
Dec 14, 2012 | 10.57 | 10.59 | 10.53 | 10.54 | 53,043,268 | -0.04(-0.37%) |
Dec 13, 2012 | 10.64 | 10.66 | 10.55 | 10.58 | 62,678,624 | -0.05(-0.50%) |
Dec 12, 2012 | 10.64 | 10.73 | 10.61 | 10.64 | 84,476,152 | +0.05(+0.44%) |
Dec 11, 2012 | 10.58 | 10.64 | 10.55 | 10.59 | 72,386,224 | +0.05(+0.50%) |
Dec 10, 2012 | 10.53 | 10.57 | 10.50 | 10.54 | 73,102,144 | -0.02(-0.22%) |
Dec 07, 2012 | 10.54 | 10.56 | 10.49 | 10.56 | 54,902,340 | +0.08(+0.79%) |
Dec 06, 2012 | 10.45 | 10.48 | 10.42 | 10.48 | 52,522,856 | +0.03(+0.32%) |
Dec 05, 2012 | 10.35 | 10.50 | 10.33 | 10.45 | 70,576,384 | +0.13(+1.21%) |