Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.77 | 11.82 | 11.65 | 11.68 | 15,816,014 | -0.03(-0.25%) |
Feb 27, 2013 | 11.59 | 11.79 | 11.55 | 11.71 | 18,137,624 | +0.09(+0.81%) |
Feb 26, 2013 | 11.51 | 11.65 | 11.40 | 11.62 | 26,724,052 | +0.34(+3.02%) |
Feb 25, 2013 | 11.65 | 11.77 | 11.27 | 11.28 | 18,308,142 | -0.29(-2.51%) |
Feb 22, 2013 | 11.36 | 11.59 | 11.34 | 11.57 | 10,714,522 | +0.27(+2.41%) |
Feb 21, 2013 | 11.52 | 11.53 | 11.16 | 11.30 | 20,965,028 | -0.29(-2.50%) |
Feb 20, 2013 | 11.85 | 11.86 | 11.56 | 11.59 | 16,296,325 | -0.26(-2.16%) |
Feb 19, 2013 | 11.69 | 11.89 | 11.65 | 11.84 | 12,836,897 | +0.13(+1.09%) |
Feb 15, 2013 | 11.79 | 11.85 | 11.62 | 11.71 | 12,806,547 | -0.05(-0.44%) |
Feb 14, 2013 | 11.74 | 11.85 | 11.56 | 11.77 | 23,760,000 | +0.10(+0.87%) |
Feb 13, 2013 | 11.66 | 11.68 | 11.53 | 11.66 | 13,737,472 | +0.09(+0.81%) |
Feb 12, 2013 | 11.58 | 11.60 | 11.41 | 11.57 | 13,827,966 | +0.00(+0.00%) |
Feb 11, 2013 | 11.49 | 11.65 | 11.42 | 11.57 | 15,631,940 | +0.04(+0.37%) |
Feb 08, 2013 | 11.36 | 11.59 | 11.32 | 11.53 | 20,011,918 | +0.26(+2.33%) |
Feb 07, 2013 | 11.34 | 11.35 | 11.11 | 11.27 | 17,463,020 | -0.08(-0.75%) |
Feb 06, 2013 | 11.28 | 11.38 | 11.22 | 11.35 | 16,866,430 | +0.34(+3.08%) |
Feb 04, 2013 | 11.03 | 11.25 | 11.00 | 11.01 | 15,881,391 | -0.14(-1.29%) |
Feb 01, 2013 | 10.95 | 11.17 | 10.90 | 11.16 | 20,120,510 | +0.22(+2.01%) |
Jan 31, 2013 | 10.88 | 10.99 | 10.84 | 10.94 | 11,487,669 | +0.04(+0.39%) |
Jan 30, 2013 | 10.81 | 10.96 | 10.78 | 10.89 | 12,786,530 | +0.05(+0.47%) |
Jan 29, 2013 | 10.92 | 10.93 | 10.78 | 10.84 | 11,000,065 | -0.14(-1.24%) |
Jan 28, 2013 | 10.90 | 11.05 | 10.86 | 10.98 | 13,241,741 | +0.11(+1.01%) |
Jan 25, 2013 | 10.81 | 10.99 | 10.79 | 10.87 | 22,376,156 | +0.19(+1.83%) |
Jan 24, 2013 | 10.76 | 10.83 | 10.65 | 10.67 | 12,243,806 | -0.08(-0.79%) |
Jan 23, 2013 | 10.79 | 10.79 | 10.66 | 10.76 | 13,553,220 | -0.01(-0.08%) |
Jan 22, 2013 | 10.66 | 10.78 | 10.62 | 10.77 | 17,265,856 | +0.05(+0.47%) |
Jan 18, 2013 | 10.59 | 10.92 | 10.51 | 10.71 | 57,288,672 | +0.21(+2.02%) |
Jan 17, 2013 | 10.12 | 10.55 | 10.11 | 10.50 | 32,038,466 | +0.40(+3.94%) |
Jan 16, 2013 | 9.944 | 10.21 | 9.910 | 10.10 | 18,290,508 | +0.14(+1.36%) |
Jan 15, 2013 | 9.927 | 10.01 | 9.825 | 9.969 | 12,224,705 | +0.02(+0.17%) |
Jan 14, 2013 | 9.885 | 9.986 | 9.817 | 9.952 | 9,310,281 | +0.03(+0.34%) |
Jan 11, 2013 | 9.885 | 9.944 | 9.851 | 9.919 | 9,552,974 | +0.06(+0.60%) |
Jan 10, 2013 | 9.927 | 10.04 | 9.842 | 9.859 | 11,864,001 | -0.03(-0.34%) |
Jan 09, 2013 | 9.758 | 9.927 | 9.732 | 9.893 | 13,187,670 | +0.14(+1.48%) |
Jan 08, 2013 | 9.808 | 9.868 | 9.724 | 9.749 | 9,752,333 | -0.14(-1.37%) |
Jan 07, 2013 | 9.715 | 9.919 | 9.648 | 9.885 | 17,116,146 | -0.12(-1.19%) |
Jan 04, 2013 | 10.01 | 10.05 | 9.919 | 10.00 | 8,791,288 | +0.00(+0.00%) |
Jan 03, 2013 | 10.03 | 10.08 | 9.910 | 10.00 | 10,320,260 | -0.02(-0.21%) |
Jan 02, 2013 | 9.940 | 10.03 | 9.690 | 10.02 | 15,305,019 | +0.33(+3.45%) |
Dec 31, 2012 | 9.529 | 9.690 | 9.487 | 9.690 | 10,284,734 | +0.15(+1.60%) |
Dec 28, 2012 | 9.529 | 9.639 | 9.504 | 9.537 | 11,820,479 | -0.08(-0.79%) |
Dec 27, 2012 | 9.631 | 9.698 | 9.478 | 9.614 | 13,118,224 | -0.03(-0.35%) |
Dec 26, 2012 | 9.631 | 9.698 | 9.571 | 9.648 | 9,644,206 | +0.02(+0.18%) |
Dec 24, 2012 | 9.648 | 9.732 | 9.571 | 9.631 | 6,242,561 | -0.11(-1.13%) |
Dec 21, 2012 | 9.487 | 9.741 | 9.334 | 9.741 | 37,000,468 | +0.10(+1.05%) |
Dec 20, 2012 | 9.605 | 9.648 | 9.487 | 9.639 | 11,517,920 | +0.03(+0.35%) |
Dec 19, 2012 | 9.521 | 9.639 | 9.504 | 9.605 | 13,199,311 | +0.14(+1.43%) |
Dec 18, 2012 | 9.393 | 9.529 | 9.334 | 9.470 | 12,423,052 | +0.06(+0.68%) |
Dec 17, 2012 | 9.393 | 9.461 | 9.309 | 9.406 | 10,978,793 | +0.02(+0.23%) |
Dec 14, 2012 | 9.343 | 9.470 | 9.326 | 9.385 | 8,978,031 | -0.03(-0.27%) |
Dec 13, 2012 | 9.436 | 9.504 | 9.266 | 9.410 | 17,464,960 | +0.02(+0.18%) |
Dec 12, 2012 | 9.410 | 9.529 | 9.385 | 9.393 | 13,956,990 | +0.01(+0.09%) |
Dec 11, 2012 | 9.402 | 9.482 | 9.368 | 9.385 | 12,237,467 | +0.03(+0.27%) |
Dec 10, 2012 | 9.249 | 9.427 | 9.241 | 9.360 | 11,275,073 | +0.07(+0.78%) |
Dec 07, 2012 | 9.258 | 9.300 | 9.173 | 9.288 | 9,769,547 | +0.06(+0.69%) |
Dec 06, 2012 | 9.148 | 9.224 | 9.097 | 9.224 | 9,934,900 | +0.08(+0.83%) |
Dec 05, 2012 | 9.207 | 9.258 | 9.122 | 9.148 | 12,664,003 | -0.06(-0.69%) |