Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.78 | 11.82 | 11.66 | 11.69 | 15,812,936 | -0.03(-0.25%) |
Feb 27, 2013 | 11.60 | 11.79 | 11.55 | 11.72 | 18,134,094 | +0.09(+0.81%) |
Feb 26, 2013 | 11.51 | 11.66 | 11.40 | 11.62 | 26,718,852 | +0.34(+3.02%) |
Feb 25, 2013 | 11.66 | 11.77 | 11.27 | 11.28 | 18,304,578 | -0.29(-2.51%) |
Feb 22, 2013 | 11.37 | 11.59 | 11.34 | 11.57 | 10,712,437 | +0.27(+2.42%) |
Feb 21, 2013 | 11.52 | 11.53 | 11.16 | 11.30 | 20,960,948 | -0.29(-2.50%) |
Feb 20, 2013 | 11.85 | 11.86 | 11.56 | 11.59 | 16,293,154 | -0.26(-2.16%) |
Feb 19, 2013 | 11.69 | 11.90 | 11.66 | 11.84 | 12,834,399 | +0.13(+1.09%) |
Feb 15, 2013 | 11.79 | 11.85 | 11.62 | 11.72 | 12,804,055 | -0.05(-0.44%) |
Feb 14, 2013 | 11.74 | 11.85 | 11.56 | 11.77 | 23,755,376 | +0.10(+0.87%) |
Feb 13, 2013 | 11.67 | 11.68 | 11.53 | 11.67 | 13,734,799 | +0.09(+0.81%) |
Feb 12, 2013 | 11.58 | 11.60 | 11.41 | 11.57 | 13,825,275 | +0.00(+0.00%) |
Feb 11, 2013 | 11.49 | 11.65 | 11.42 | 11.57 | 15,628,898 | +0.04(+0.37%) |
Feb 08, 2013 | 11.36 | 11.59 | 11.32 | 11.53 | 20,008,024 | +0.26(+2.33%) |
Feb 07, 2013 | 11.34 | 11.36 | 11.11 | 11.27 | 17,459,622 | -0.08(-0.75%) |
Feb 06, 2013 | 11.28 | 11.39 | 11.23 | 11.35 | 16,863,148 | +0.34(+3.08%) |
Feb 04, 2013 | 11.03 | 11.25 | 11.00 | 11.01 | 15,878,301 | -0.14(-1.29%) |
Feb 01, 2013 | 10.95 | 11.17 | 10.90 | 11.16 | 20,116,594 | +0.22(+2.01%) |
Jan 31, 2013 | 10.89 | 11.00 | 10.84 | 10.94 | 11,485,433 | +0.04(+0.39%) |
Jan 30, 2013 | 10.81 | 10.96 | 10.78 | 10.89 | 12,784,042 | +0.05(+0.47%) |
Jan 29, 2013 | 10.92 | 10.93 | 10.78 | 10.84 | 10,997,924 | -0.14(-1.23%) |
Jan 28, 2013 | 10.90 | 11.05 | 10.86 | 10.98 | 13,239,164 | +0.11(+1.01%) |
Jan 25, 2013 | 10.81 | 11.00 | 10.79 | 10.87 | 22,371,802 | +0.19(+1.83%) |
Jan 24, 2013 | 10.76 | 10.84 | 10.65 | 10.67 | 12,241,423 | -0.08(-0.79%) |
Jan 23, 2013 | 10.79 | 10.79 | 10.67 | 10.76 | 13,550,583 | -0.01(-0.08%) |
Jan 22, 2013 | 10.67 | 10.78 | 10.62 | 10.77 | 17,262,496 | +0.05(+0.47%) |
Jan 18, 2013 | 10.59 | 10.92 | 10.51 | 10.72 | 57,277,524 | +0.21(+2.02%) |
Jan 17, 2013 | 10.12 | 10.55 | 10.12 | 10.51 | 32,032,232 | +0.40(+3.94%) |
Jan 16, 2013 | 9.946 | 10.21 | 9.912 | 10.11 | 18,286,948 | +0.14(+1.36%) |
Jan 15, 2013 | 9.929 | 10.01 | 9.827 | 9.971 | 12,222,326 | +0.02(+0.17%) |
Jan 14, 2013 | 9.887 | 9.988 | 9.819 | 9.954 | 9,308,469 | +0.03(+0.34%) |
Jan 11, 2013 | 9.887 | 9.946 | 9.853 | 9.921 | 9,551,115 | +0.06(+0.60%) |
Jan 10, 2013 | 9.929 | 10.04 | 9.844 | 9.861 | 11,861,693 | -0.03(-0.34%) |
Jan 09, 2013 | 9.760 | 9.929 | 9.734 | 9.895 | 13,185,104 | +0.14(+1.48%) |
Jan 08, 2013 | 9.810 | 9.870 | 9.726 | 9.751 | 9,750,435 | -0.14(-1.37%) |
Jan 07, 2013 | 9.717 | 9.921 | 9.649 | 9.887 | 17,112,814 | -0.12(-1.18%) |
Jan 04, 2013 | 10.01 | 10.05 | 9.921 | 10.01 | 8,789,577 | +0.00(+0.00%) |
Jan 03, 2013 | 10.03 | 10.08 | 9.912 | 10.01 | 10,318,251 | -0.02(-0.21%) |
Jan 02, 2013 | 9.942 | 10.03 | 9.692 | 10.03 | 15,302,041 | +0.33(+3.45%) |
Dec 31, 2012 | 9.531 | 9.692 | 9.488 | 9.692 | 10,282,733 | +0.15(+1.60%) |
Dec 28, 2012 | 9.531 | 9.641 | 9.505 | 9.539 | 11,818,179 | -0.08(-0.79%) |
Dec 27, 2012 | 9.632 | 9.700 | 9.480 | 9.616 | 13,115,671 | -0.03(-0.35%) |
Dec 26, 2012 | 9.632 | 9.700 | 9.573 | 9.649 | 9,642,329 | +0.02(+0.18%) |
Dec 24, 2012 | 9.649 | 9.734 | 9.573 | 9.632 | 6,241,346 | -0.11(-1.13%) |
Dec 21, 2012 | 9.488 | 9.743 | 9.336 | 9.743 | 36,993,268 | +0.10(+1.05%) |
Dec 20, 2012 | 9.607 | 9.649 | 9.488 | 9.641 | 11,515,678 | +0.03(+0.35%) |
Dec 19, 2012 | 9.522 | 9.641 | 9.505 | 9.607 | 13,196,742 | +0.14(+1.43%) |
Dec 18, 2012 | 9.395 | 9.531 | 9.336 | 9.472 | 12,420,635 | +0.06(+0.68%) |
Dec 17, 2012 | 9.395 | 9.463 | 9.311 | 9.408 | 10,976,656 | +0.02(+0.23%) |
Dec 14, 2012 | 9.344 | 9.472 | 9.328 | 9.387 | 8,976,284 | -0.03(-0.27%) |
Dec 13, 2012 | 9.438 | 9.505 | 9.268 | 9.412 | 17,461,560 | +0.02(+0.18%) |
Dec 12, 2012 | 9.412 | 9.531 | 9.387 | 9.395 | 13,954,274 | +0.01(+0.09%) |
Dec 11, 2012 | 9.404 | 9.484 | 9.370 | 9.387 | 12,235,086 | +0.03(+0.27%) |
Dec 10, 2012 | 9.251 | 9.429 | 9.243 | 9.361 | 11,272,878 | +0.07(+0.78%) |
Dec 07, 2012 | 9.260 | 9.302 | 9.175 | 9.289 | 9,767,646 | +0.06(+0.69%) |
Dec 06, 2012 | 9.150 | 9.226 | 9.099 | 9.226 | 9,932,967 | +0.08(+0.83%) |
Dec 05, 2012 | 9.209 | 9.260 | 9.124 | 9.150 | 12,661,539 | -0.06(-0.69%) |