Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 13.90 | 14.15 | 13.86 | 14.08 | 3,162,898 | +0.23(+1.67%) |
Feb 27, 2013 | 13.59 | 13.87 | 13.57 | 13.85 | 1,989,829 | +0.29(+2.14%) |
Feb 26, 2013 | 13.47 | 13.57 | 13.41 | 13.56 | 3,178,409 | +0.24(+1.81%) |
Feb 25, 2013 | 13.73 | 13.83 | 13.28 | 13.32 | 2,951,769 | -0.27(-1.99%) |
Feb 22, 2013 | 13.51 | 13.65 | 13.42 | 13.59 | 2,107,476 | -0.01(-0.07%) |
Feb 21, 2013 | 13.82 | 13.83 | 13.46 | 13.60 | 3,838,931 | -0.38(-2.70%) |
Feb 20, 2013 | 14.25 | 14.28 | 13.95 | 13.98 | 3,222,382 | -0.17(-1.23%) |
Feb 19, 2013 | 14.05 | 14.21 | 14.05 | 14.15 | 2,577,777 | +0.30(+2.16%) |
Feb 15, 2013 | 13.80 | 13.90 | 13.75 | 13.85 | 2,734,373 | +0.11(+0.77%) |
Feb 14, 2013 | 13.78 | 13.97 | 13.68 | 13.75 | 3,374,162 | +0.02(+0.14%) |
Feb 13, 2013 | 13.68 | 13.83 | 13.65 | 13.73 | 6,148,501 | -0.45(-3.20%) |
Feb 12, 2013 | 14.27 | 14.31 | 14.08 | 14.18 | 2,804,500 | -0.30(-2.07%) |
Feb 11, 2013 | 14.49 | 14.54 | 14.39 | 14.48 | 2,101,412 | +0.07(+0.47%) |
Feb 08, 2013 | 14.20 | 14.48 | 14.17 | 14.41 | 4,888,249 | -0.20(-1.39%) |
Feb 07, 2013 | 14.75 | 14.92 | 14.06 | 14.62 | 8,054,908 | -0.67(-4.36%) |
Feb 06, 2013 | 15.13 | 15.31 | 14.99 | 15.28 | 3,624,584 | +0.33(+2.20%) |
Feb 04, 2013 | 15.22 | 15.25 | 14.91 | 14.95 | 6,629,351 | +0.34(+2.31%) |
Feb 01, 2013 | 14.21 | 14.62 | 14.14 | 14.62 | 5,195,259 | +0.18(+1.27%) |
Jan 31, 2013 | 14.38 | 14.47 | 14.13 | 14.43 | 2,688,899 | -0.05(-0.33%) |
Jan 30, 2013 | 14.59 | 14.65 | 14.46 | 14.48 | 3,311,687 | -0.14(-0.99%) |
Jan 29, 2013 | 14.60 | 14.71 | 14.49 | 14.62 | 5,863,995 | +0.02(+0.13%) |
Jan 28, 2013 | 14.96 | 14.96 | 14.33 | 14.61 | 8,529,608 | +0.69(+4.93%) |
Jan 25, 2013 | 13.83 | 13.97 | 13.77 | 13.92 | 6,830,892 | +0.86(+6.58%) |
Jan 24, 2013 | 12.95 | 13.10 | 12.91 | 13.06 | 4,841,621 | +0.26(+2.04%) |
Jan 23, 2013 | 12.71 | 12.84 | 12.63 | 12.80 | 3,335,841 | -0.10(-0.75%) |
Jan 22, 2013 | 12.73 | 12.92 | 12.66 | 12.90 | 8,408,622 | +0.63(+5.12%) |
Jan 18, 2013 | 12.23 | 12.31 | 12.06 | 12.27 | 9,612,793 | +0.76(+6.63%) |
Jan 17, 2013 | 11.16 | 11.57 | 11.13 | 11.50 | 11,045,421 | +0.69(+6.34%) |
Jan 16, 2013 | 10.84 | 11.05 | 10.79 | 10.82 | 6,571,078 | -0.03(-0.27%) |
Jan 15, 2013 | 10.84 | 10.87 | 10.75 | 10.85 | 7,456,344 | -0.05(-0.44%) |
Jan 14, 2013 | 10.80 | 10.95 | 10.80 | 10.90 | 5,396,054 | +0.18(+1.71%) |
Jan 11, 2013 | 10.75 | 10.79 | 10.69 | 10.71 | 4,971,364 | +0.04(+0.36%) |
Jan 10, 2013 | 10.64 | 10.72 | 10.62 | 10.67 | 5,357,521 | +0.30(+2.89%) |
Jan 09, 2013 | 10.40 | 10.46 | 10.35 | 10.37 | 2,135,841 | +0.02(+0.19%) |
Jan 08, 2013 | 10.45 | 10.46 | 10.23 | 10.36 | 3,381,011 | -0.24(-2.28%) |
Jan 07, 2013 | 10.60 | 10.68 | 10.50 | 10.60 | 3,212,791 | -0.16(-1.53%) |
Jan 04, 2013 | 10.73 | 10.86 | 10.70 | 10.76 | 5,160,039 | -0.34(-3.05%) |
Jan 03, 2013 | 11.06 | 11.18 | 11.02 | 11.10 | 2,470,728 | -0.02(-0.17%) |
Jan 02, 2013 | 11.09 | 11.12 | 10.99 | 11.12 | 2,364,712 | +0.30(+2.77%) |
Dec 31, 2012 | 10.64 | 10.83 | 10.62 | 10.82 | 1,432,577 | +0.18(+1.73%) |
Dec 28, 2012 | 10.64 | 10.72 | 10.60 | 10.64 | 1,176,416 | -0.03(-0.27%) |
Dec 27, 2012 | 10.65 | 10.71 | 10.57 | 10.66 | 2,174,739 | -0.06(-0.58%) |
Dec 26, 2012 | 10.72 | 10.84 | 10.64 | 10.73 | 2,145,178 | +0.19(+1.79%) |
Dec 24, 2012 | 10.58 | 10.62 | 10.53 | 10.54 | 569,615 | -0.02(-0.18%) |
Dec 21, 2012 | 10.53 | 10.63 | 10.47 | 10.56 | 1,980,980 | -0.19(-1.80%) |
Dec 20, 2012 | 10.60 | 10.75 | 10.55 | 10.75 | 2,834,089 | +0.15(+1.46%) |
Dec 19, 2012 | 10.76 | 10.92 | 10.59 | 10.60 | 3,526,889 | -0.14(-1.35%) |
Dec 18, 2012 | 10.63 | 10.77 | 10.61 | 10.74 | 3,125,963 | +0.12(+1.09%) |
Dec 17, 2012 | 10.60 | 10.64 | 10.55 | 10.63 | 1,645,077 | +0.04(+0.36%) |
Dec 14, 2012 | 10.43 | 10.61 | 10.43 | 10.59 | 4,390,720 | +0.22(+2.14%) |
Dec 13, 2012 | 10.18 | 10.44 | 10.16 | 10.36 | 4,457,256 | +0.48(+4.89%) |
Dec 12, 2012 | 9.756 | 9.930 | 9.689 | 9.882 | 2,996,542 | +0.33(+3.44%) |
Dec 11, 2012 | 9.534 | 9.621 | 9.515 | 9.553 | 1,202,070 | -0.09(-0.90%) |
Dec 10, 2012 | 9.631 | 9.660 | 9.534 | 9.640 | 1,762,326 | -0.14(-1.38%) |
Dec 07, 2012 | 9.727 | 9.805 | 9.698 | 9.776 | 1,965,387 | +0.11(+1.10%) |
Dec 06, 2012 | 9.553 | 9.708 | 9.515 | 9.669 | 3,277,092 | +0.30(+3.20%) |
Dec 05, 2012 | 9.273 | 9.438 | 9.244 | 9.370 | 2,690,257 | +0.07(+0.73%) |