Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 13.42 | 13.72 | 13.41 | 13.50 | 2,687,825 | +0.37(+2.85%) |
Feb 27, 2013 | 12.82 | 13.27 | 12.55 | 13.12 | 2,459,196 | +0.29(+2.25%) |
Feb 26, 2013 | 12.56 | 12.88 | 12.25 | 12.84 | 2,479,043 | -0.13(-1.01%) |
Feb 22, 2013 | 12.95 | 13.11 | 12.62 | 12.97 | 1,854,873 | +0.07(+0.51%) |
Feb 21, 2013 | 12.13 | 13.04 | 12.07 | 12.90 | 3,553,762 | +0.63(+5.14%) |
Feb 20, 2013 | 12.62 | 12.69 | 12.05 | 12.27 | 1,365,500 | -0.32(-2.51%) |
Feb 19, 2013 | 12.63 | 13.11 | 12.38 | 12.59 | 1,899,915 | +0.31(+2.52%) |
Feb 15, 2013 | 12.60 | 12.89 | 12.20 | 12.28 | 1,114,480 | -0.20(-1.58%) |
Feb 14, 2013 | 13.10 | 13.10 | 12.16 | 12.47 | 4,204,512 | -0.67(-5.10%) |
Feb 13, 2013 | 13.34 | 13.43 | 12.95 | 13.14 | 688,143 | -0.16(-1.19%) |
Feb 12, 2013 | 13.37 | 13.53 | 13.08 | 13.30 | 1,172,138 | -0.07(-0.54%) |
Feb 11, 2013 | 13.57 | 13.60 | 13.16 | 13.37 | 1,185,464 | -0.07(-0.54%) |
Feb 08, 2013 | 12.98 | 13.50 | 12.97 | 13.45 | 2,855,133 | +0.44(+3.39%) |
Feb 07, 2013 | 12.17 | 13.23 | 11.93 | 13.01 | 5,907,541 | +0.68(+5.55%) |
Feb 06, 2013 | 12.33 | 12.49 | 12.28 | 12.32 | 670,809 | -0.07(-0.53%) |
Feb 04, 2013 | 12.66 | 12.66 | 12.30 | 12.39 | 941,258 | -0.30(-2.33%) |
Feb 01, 2013 | 12.65 | 12.82 | 12.59 | 12.68 | 1,615,454 | +0.23(+1.85%) |
Jan 31, 2013 | 12.37 | 12.72 | 12.29 | 12.45 | 1,226,002 | +0.14(+1.12%) |
Jan 30, 2013 | 12.56 | 12.78 | 12.32 | 12.32 | 1,546,365 | -0.16(-1.32%) |
Jan 29, 2013 | 12.52 | 12.57 | 12.32 | 12.48 | 1,175,318 | -0.04(-0.31%) |
Jan 28, 2013 | 12.59 | 12.59 | 12.14 | 12.52 | 1,829,782 | +0.00(+0.00%) |
Jan 25, 2013 | 12.62 | 12.78 | 12.39 | 12.52 | 943,412 | +0.04(+0.32%) |
Jan 24, 2013 | 12.82 | 13.03 | 12.40 | 12.48 | 1,993,735 | -0.35(-2.71%) |
Jan 23, 2013 | 12.62 | 12.90 | 12.49 | 12.83 | 1,869,397 | +0.22(+1.72%) |
Jan 22, 2013 | 12.68 | 12.78 | 12.43 | 12.61 | 2,212,651 | +0.10(+0.79%) |
Jan 18, 2013 | 12.78 | 12.85 | 12.37 | 12.51 | 1,429,132 | -0.01(-0.05%) |
Jan 17, 2013 | 12.36 | 12.64 | 12.32 | 12.52 | 1,862,114 | +0.20(+1.60%) |
Jan 16, 2013 | 12.55 | 12.65 | 12.26 | 12.32 | 2,116,682 | -0.12(-0.95%) |
Jan 15, 2013 | 12.76 | 12.79 | 12.24 | 12.44 | 2,775,712 | -0.30(-2.37%) |
Jan 14, 2013 | 12.99 | 12.99 | 12.65 | 12.74 | 2,751,901 | -0.12(-0.92%) |
Jan 11, 2013 | 13.33 | 13.39 | 12.82 | 12.86 | 3,228,513 | -0.41(-3.12%) |
Jan 10, 2013 | 13.42 | 13.45 | 12.94 | 13.28 | 3,898,320 | -0.49(-3.53%) |
Jan 09, 2013 | 14.06 | 14.21 | 13.54 | 13.76 | 2,227,367 | +0.14(+1.06%) |
Jan 08, 2013 | 13.72 | 13.97 | 13.29 | 13.62 | 2,503,918 | -0.09(-0.62%) |
Jan 07, 2013 | 13.29 | 13.70 | 13.04 | 13.70 | 2,719,491 | +0.57(+4.35%) |
Jan 04, 2013 | 12.74 | 13.14 | 12.63 | 13.13 | 1,647,185 | +0.37(+2.88%) |
Jan 03, 2013 | 13.26 | 13.34 | 12.69 | 12.76 | 1,783,665 | -0.04(-0.31%) |
Jan 02, 2013 | 12.40 | 12.83 | 11.99 | 12.80 | 2,632,414 | +0.81(+6.74%) |
Dec 31, 2012 | 12.42 | 12.47 | 11.90 | 11.99 | 1,572,100 | -0.09(-0.71%) |
Dec 28, 2012 | 12.34 | 12.55 | 12.08 | 12.08 | 1,533,197 | -0.35(-2.85%) |
Dec 27, 2012 | 12.37 | 12.48 | 12.17 | 12.43 | 1,221,502 | +0.09(+0.75%) |
Dec 26, 2012 | 12.17 | 12.43 | 12.07 | 12.34 | 1,310,434 | +0.18(+1.46%) |
Dec 24, 2012 | 12.60 | 12.68 | 12.13 | 12.17 | 1,280,409 | -0.49(-3.84%) |
Dec 21, 2012 | 11.97 | 12.65 | 11.79 | 12.65 | 2,613,309 | +0.35(+2.89%) |
Dec 20, 2012 | 12.73 | 12.73 | 11.99 | 12.30 | 1,692,560 | -0.20(-1.58%) |
Dec 19, 2012 | 12.60 | 12.85 | 12.49 | 12.49 | 3,418,366 | -0.05(-0.37%) |
Dec 18, 2012 | 11.75 | 12.64 | 11.75 | 12.54 | 8,670,594 | +1.12(+9.84%) |
Dec 17, 2012 | 11.26 | 11.43 | 10.82 | 11.42 | 6,372,779 | +1.05(+10.15%) |
Dec 14, 2012 | 10.24 | 10.45 | 10.22 | 10.36 | 703,299 | +0.12(+1.22%) |
Dec 13, 2012 | 10.54 | 10.56 | 10.12 | 10.24 | 1,616,923 | -0.31(-2.93%) |
Dec 12, 2012 | 10.55 | 10.94 | 10.52 | 10.55 | 2,107,329 | +0.01(+0.06%) |
Dec 11, 2012 | 9.858 | 10.81 | 9.753 | 10.54 | 4,387,139 | +0.76(+7.72%) |
Dec 10, 2012 | 9.931 | 9.931 | 9.760 | 9.786 | 1,375,431 | -0.13(-1.33%) |
Dec 07, 2012 | 9.839 | 9.950 | 9.628 | 9.918 | 1,610,735 | +0.10(+1.00%) |
Dec 06, 2012 | 9.858 | 9.990 | 9.760 | 9.819 | 1,443,180 | -0.05(-0.47%) |
Dec 05, 2012 | 9.957 | 10.03 | 9.786 | 9.865 | 1,515,528 | +0.01(+0.07%) |