Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.99 | 12.17 | 11.82 | 11.95 | 3,781,487 | -0.11(-0.88%) |
Mar 27, 2013 | 11.22 | 12.28 | 11.22 | 12.06 | 13,605,326 | +0.78(+6.96%) |
Mar 26, 2013 | 11.18 | 11.31 | 11.17 | 11.27 | 2,397,157 | +0.12(+1.08%) |
Mar 25, 2013 | 10.95 | 11.35 | 10.92 | 11.15 | 4,810,977 | +0.21(+1.89%) |
Mar 22, 2013 | 11.00 | 11.10 | 10.84 | 10.94 | 3,514,385 | +0.01(+0.07%) |
Mar 21, 2013 | 11.08 | 11.22 | 10.87 | 10.94 | 3,451,894 | -0.26(-2.30%) |
Mar 20, 2013 | 11.18 | 11.35 | 11.13 | 11.19 | 3,970,882 | +0.12(+1.04%) |
Mar 19, 2013 | 11.22 | 11.30 | 10.89 | 11.08 | 4,092,158 | -0.08(-0.75%) |
Mar 18, 2013 | 10.86 | 11.31 | 10.83 | 11.16 | 6,930,420 | +0.17(+1.55%) |
Mar 15, 2013 | 10.89 | 11.08 | 10.73 | 10.99 | 13,638,324 | +0.03(+0.24%) |
Mar 14, 2013 | 11.02 | 11.05 | 10.91 | 10.96 | 4,414,512 | +0.00(+0.00%) |
Mar 13, 2013 | 10.96 | 11.09 | 10.81 | 10.96 | 7,334,980 | +0.01(+0.11%) |
Mar 12, 2013 | 11.20 | 11.23 | 10.86 | 10.95 | 5,804,956 | -0.12(-1.04%) |
Mar 11, 2013 | 10.87 | 11.07 | 10.69 | 11.07 | 7,095,505 | +0.21(+1.93%) |
Mar 08, 2013 | 10.98 | 11.18 | 10.74 | 10.86 | 29,988,936 | +0.60(+5.82%) |
Mar 07, 2013 | 10.34 | 10.45 | 10.20 | 10.26 | 6,642,626 | -0.06(-0.61%) |
Mar 06, 2013 | 10.35 | 10.52 | 10.27 | 10.32 | 6,539,296 | -0.03(-0.28%) |
Mar 05, 2013 | 9.850 | 10.53 | 9.836 | 10.35 | 10,421,144 | +0.38(+3.84%) |
Mar 04, 2013 | 9.511 | 9.975 | 9.301 | 9.970 | 15,774,480 | +0.17(+1.74%) |
Mar 01, 2013 | 9.824 | 9.968 | 9.590 | 9.799 | 4,892,398 | -0.09(-0.90%) |
Feb 28, 2013 | 9.949 | 10.03 | 9.734 | 9.889 | 7,905,622 | -0.03(-0.29%) |
Feb 27, 2013 | 9.219 | 9.929 | 9.219 | 9.917 | 13,946,166 | +0.80(+8.74%) |
Feb 26, 2013 | 8.935 | 9.226 | 8.812 | 9.120 | 7,941,959 | +0.21(+2.38%) |
Feb 25, 2013 | 8.964 | 9.241 | 8.853 | 8.909 | 10,818,710 | -0.01(-0.13%) |
Feb 22, 2013 | 8.622 | 8.928 | 8.509 | 8.921 | 7,781,501 | +0.36(+4.25%) |
Feb 21, 2013 | 8.668 | 8.776 | 8.446 | 8.557 | 7,657,367 | -0.14(-1.66%) |
Feb 20, 2013 | 9.405 | 9.494 | 8.698 | 8.702 | 14,064,307 | -0.74(-7.88%) |
Feb 19, 2013 | 9.287 | 9.450 | 9.185 | 9.446 | 5,195,169 | +0.19(+2.03%) |
Feb 15, 2013 | 9.366 | 9.525 | 9.188 | 9.258 | 5,266,328 | -0.14(-1.46%) |
Feb 14, 2013 | 9.498 | 9.498 | 9.183 | 9.395 | 7,141,918 | -0.16(-1.71%) |
Feb 13, 2013 | 9.409 | 9.739 | 9.409 | 9.559 | 13,414,632 | +0.13(+1.35%) |
Feb 12, 2013 | 9.238 | 9.547 | 9.205 | 9.431 | 7,817,601 | +0.18(+1.98%) |
Feb 11, 2013 | 9.241 | 9.323 | 9.157 | 9.248 | 3,164,478 | +0.00(+0.00%) |
Feb 08, 2013 | 9.289 | 9.342 | 9.108 | 9.248 | 2,964,194 | -0.03(-0.31%) |
Feb 07, 2013 | 9.287 | 9.385 | 9.133 | 9.277 | 5,772,764 | -0.01(-0.13%) |
Feb 06, 2013 | 9.311 | 9.424 | 9.261 | 9.289 | 3,945,783 | -0.04(-0.39%) |
Feb 04, 2013 | 9.366 | 9.520 | 9.236 | 9.325 | 4,426,083 | -0.07(-0.77%) |
Feb 01, 2013 | 9.479 | 9.600 | 9.361 | 9.397 | 4,596,426 | +0.02(+0.18%) |
Jan 31, 2013 | 9.585 | 9.626 | 9.349 | 9.380 | 7,344,931 | -0.25(-2.55%) |
Jan 30, 2013 | 9.696 | 9.898 | 9.616 | 9.626 | 9,340,013 | +0.03(+0.35%) |
Jan 29, 2013 | 9.650 | 9.744 | 9.484 | 9.592 | 5,698,885 | -0.07(-0.77%) |
Jan 28, 2013 | 9.624 | 9.802 | 9.368 | 9.667 | 16,495,737 | -0.15(-1.57%) |
Jan 25, 2013 | 10.12 | 10.46 | 9.720 | 9.821 | 46,185,384 | +0.59(+6.36%) |
Jan 24, 2013 | 8.528 | 9.294 | 8.528 | 9.234 | 28,632,652 | +0.78(+9.20%) |
Jan 23, 2013 | 8.499 | 8.658 | 8.415 | 8.456 | 9,249,608 | -0.02(-0.20%) |
Jan 22, 2013 | 8.441 | 8.514 | 8.319 | 8.473 | 7,437,658 | +0.05(+0.57%) |
Jan 18, 2013 | 8.444 | 8.528 | 8.328 | 8.425 | 6,824,885 | +0.00(+0.03%) |
Jan 17, 2013 | 8.391 | 8.482 | 8.314 | 8.422 | 7,592,808 | +0.09(+1.04%) |
Jan 16, 2013 | 8.432 | 8.526 | 8.328 | 8.336 | 3,766,290 | -0.13(-1.54%) |
Jan 15, 2013 | 8.367 | 8.591 | 8.283 | 8.466 | 4,850,404 | +0.04(+0.51%) |
Jan 14, 2013 | 8.490 | 8.632 | 8.307 | 8.422 | 6,035,344 | -0.08(-0.91%) |
Jan 11, 2013 | 8.396 | 8.569 | 8.201 | 8.499 | 9,344,897 | +0.11(+1.29%) |
Jan 10, 2013 | 8.196 | 8.463 | 8.193 | 8.391 | 7,366,504 | +0.23(+2.77%) |
Jan 09, 2013 | 8.112 | 8.249 | 8.073 | 8.165 | 3,646,742 | +0.09(+1.16%) |
Jan 08, 2013 | 8.083 | 8.126 | 7.910 | 8.071 | 7,322,350 | +0.00(+0.03%) |
Jan 07, 2013 | 8.271 | 8.425 | 8.049 | 8.068 | 4,356,250 | -0.22(-2.70%) |
Jan 04, 2013 | 8.133 | 8.331 | 8.076 | 8.292 | 3,992,886 | +0.19(+2.35%) |
Jan 03, 2013 | 7.866 | 8.239 | 7.831 | 8.102 | 6,543,944 | +0.23(+2.94%) |