Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 12.50 | 12.54 | 11.96 | 12.20 | 7,499,149 | -0.54(-4.24%) |
Feb 27, 2013 | 12.20 | 12.93 | 12.20 | 12.74 | 4,703,762 | +0.51(+4.17%) |
Feb 26, 2013 | 11.90 | 12.30 | 11.88 | 12.23 | 2,684,289 | +0.12(+0.99%) |
Feb 22, 2013 | 12.01 | 12.18 | 11.66 | 12.11 | 4,052,505 | +0.35(+2.98%) |
Feb 21, 2013 | 12.18 | 12.19 | 11.48 | 11.76 | 5,996,793 | -0.36(-2.97%) |
Feb 20, 2013 | 13.10 | 13.12 | 11.98 | 12.12 | 5,284,657 | -1.08(-8.18%) |
Feb 19, 2013 | 13.01 | 13.50 | 12.85 | 13.20 | 5,666,036 | +0.22(+1.69%) |
Feb 15, 2013 | 12.58 | 13.16 | 12.58 | 12.98 | 4,099,868 | +0.32(+2.53%) |
Feb 14, 2013 | 12.12 | 12.77 | 12.02 | 12.66 | 5,525,754 | +0.57(+4.71%) |
Feb 13, 2013 | 12.13 | 12.46 | 11.92 | 12.09 | 3,136,544 | -0.13(-1.06%) |
Feb 12, 2013 | 11.80 | 12.23 | 11.80 | 12.22 | 4,173,535 | +0.37(+3.12%) |
Feb 11, 2013 | 11.58 | 11.94 | 11.52 | 11.85 | 3,922,951 | +0.21(+1.80%) |
Feb 08, 2013 | 11.60 | 11.71 | 11.51 | 11.64 | 2,440,502 | +0.13(+1.13%) |
Feb 07, 2013 | 11.78 | 11.78 | 11.42 | 11.51 | 3,422,550 | -0.29(-2.46%) |
Feb 06, 2013 | 11.21 | 11.87 | 11.13 | 11.80 | 5,463,663 | +0.38(+3.33%) |
Feb 04, 2013 | 11.41 | 11.67 | 11.24 | 11.42 | 3,248,509 | -0.03(-0.26%) |
Feb 01, 2013 | 11.60 | 11.81 | 11.33 | 11.45 | 3,958,168 | -0.07(-0.61%) |
Jan 31, 2013 | 11.43 | 11.77 | 11.33 | 11.52 | 3,351,112 | +0.06(+0.52%) |
Jan 30, 2013 | 11.39 | 11.62 | 11.29 | 11.46 | 3,504,663 | +0.10(+0.88%) |
Jan 29, 2013 | 10.96 | 11.39 | 10.82 | 11.36 | 5,113,713 | -0.23(-1.98%) |
Jan 28, 2013 | 11.52 | 11.77 | 11.50 | 11.59 | 3,406,931 | +0.05(+0.43%) |
Jan 25, 2013 | 11.12 | 11.90 | 11.01 | 11.54 | 5,435,265 | +0.46(+4.15%) |
Jan 24, 2013 | 11.01 | 11.35 | 10.94 | 11.08 | 3,629,103 | +0.13(+1.19%) |
Jan 23, 2013 | 10.76 | 10.96 | 10.64 | 10.95 | 2,448,367 | +0.14(+1.30%) |
Jan 22, 2013 | 10.60 | 10.89 | 10.43 | 10.81 | 3,234,645 | +0.25(+2.37%) |
Jan 18, 2013 | 10.77 | 10.85 | 10.52 | 10.56 | 3,661,665 | -0.29(-2.67%) |
Jan 17, 2013 | 10.57 | 10.95 | 10.10 | 10.85 | 6,494,082 | +0.00(+0.00%) |
Jan 16, 2013 | 10.86 | 11.06 | 10.76 | 10.85 | 3,068,353 | +0.05(+0.46%) |
Jan 15, 2013 | 11.10 | 11.10 | 10.61 | 10.80 | 4,397,596 | -0.27(-2.44%) |
Jan 14, 2013 | 11.07 | 11.18 | 10.81 | 11.07 | 2,950,390 | +0.05(+0.45%) |
Jan 11, 2013 | 10.86 | 11.09 | 10.75 | 11.02 | 6,203,131 | +0.16(+1.47%) |
Jan 10, 2013 | 10.61 | 11.03 | 10.46 | 10.86 | 5,312,229 | +0.23(+2.16%) |
Jan 09, 2013 | 10.13 | 10.65 | 10.08 | 10.63 | 5,679,452 | +0.49(+4.83%) |
Jan 08, 2013 | 10.56 | 10.57 | 10.00 | 10.14 | 4,358,645 | -0.36(-3.43%) |
Jan 07, 2013 | 10.35 | 10.67 | 10.28 | 10.50 | 5,853,442 | +0.05(+0.48%) |
Jan 04, 2013 | 9.910 | 10.56 | 9.600 | 10.45 | 8,093,727 | +0.45(+4.50%) |
Jan 03, 2013 | 9.410 | 10.03 | 9.340 | 10.00 | 5,832,624 | +0.51(+5.37%) |
Jan 02, 2013 | 9.265 | 9.510 | 9.180 | 9.490 | 7,060,439 | +0.31(+3.38%) |
Dec 31, 2012 | 8.830 | 9.290 | 8.780 | 9.180 | 4,402,475 | +0.17(+1.89%) |
Dec 28, 2012 | 8.820 | 9.080 | 8.820 | 9.010 | 2,748,164 | +0.11(+1.24%) |
Dec 27, 2012 | 8.990 | 9.075 | 8.530 | 8.900 | 2,898,708 | -0.10(-1.11%) |
Dec 26, 2012 | 9.030 | 9.250 | 8.910 | 9.000 | 3,516,099 | +0.02(+0.22%) |
Dec 24, 2012 | 8.950 | 9.060 | 8.810 | 8.980 | 2,460,206 | +0.01(+0.11%) |
Dec 21, 2012 | 8.750 | 9.050 | 8.390 | 8.970 | 3,861,870 | +0.04(+0.45%) |
Dec 20, 2012 | 9.400 | 9.460 | 8.880 | 8.930 | 4,736,835 | -0.53(-5.60%) |
Dec 19, 2012 | 9.240 | 9.500 | 9.170 | 9.460 | 6,265,009 | +0.28(+3.05%) |
Dec 18, 2012 | 8.780 | 9.310 | 8.760 | 9.180 | 6,332,573 | +0.40(+4.56%) |
Dec 17, 2012 | 8.550 | 8.860 | 8.460 | 8.780 | 3,804,241 | +0.23(+2.69%) |
Dec 14, 2012 | 8.560 | 8.670 | 8.430 | 8.550 | 4,635,071 | -0.04(-0.47%) |
Dec 13, 2012 | 8.300 | 8.700 | 8.140 | 8.590 | 5,757,204 | -0.86(-9.10%) |