Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 12.02 | 12.20 | 11.85 | 11.98 | 3,772,269 | -0.11(-0.88%) |
Mar 27, 2013 | 11.24 | 12.31 | 11.24 | 12.08 | 13,572,161 | +0.79(+6.96%) |
Mar 26, 2013 | 11.21 | 11.34 | 11.20 | 11.30 | 2,391,313 | +0.12(+1.08%) |
Mar 25, 2013 | 10.97 | 11.38 | 10.94 | 11.18 | 4,799,250 | +0.21(+1.89%) |
Mar 22, 2013 | 11.02 | 11.13 | 10.86 | 10.97 | 3,505,818 | +0.01(+0.07%) |
Mar 21, 2013 | 11.10 | 11.25 | 10.90 | 10.96 | 3,443,480 | -0.26(-2.30%) |
Mar 20, 2013 | 11.21 | 11.38 | 11.16 | 11.22 | 3,961,202 | +0.12(+1.04%) |
Mar 19, 2013 | 11.25 | 11.33 | 10.92 | 11.11 | 4,082,183 | -0.08(-0.76%) |
Mar 18, 2013 | 10.88 | 11.34 | 10.86 | 11.19 | 6,913,526 | +0.17(+1.56%) |
Mar 15, 2013 | 10.91 | 11.11 | 10.76 | 11.02 | 13,605,078 | +0.03(+0.24%) |
Mar 14, 2013 | 11.05 | 11.08 | 10.93 | 10.99 | 4,403,751 | +0.00(+0.00%) |
Mar 13, 2013 | 10.99 | 11.12 | 10.84 | 10.99 | 7,317,100 | +0.01(+0.11%) |
Mar 12, 2013 | 11.23 | 11.26 | 10.89 | 10.98 | 5,790,806 | -0.12(-1.04%) |
Mar 11, 2013 | 10.89 | 11.10 | 10.72 | 11.10 | 7,078,209 | +0.21(+1.93%) |
Mar 08, 2013 | 11.01 | 11.21 | 10.77 | 10.89 | 29,915,834 | +0.60(+5.82%) |
Mar 07, 2013 | 10.36 | 10.48 | 10.22 | 10.29 | 6,626,433 | -0.06(-0.61%) |
Mar 06, 2013 | 10.38 | 10.55 | 10.30 | 10.35 | 6,523,355 | -0.03(-0.28%) |
Mar 05, 2013 | 9.874 | 10.55 | 9.860 | 10.38 | 10,395,741 | +0.38(+3.84%) |
Mar 04, 2013 | 9.534 | 10.000 | 9.324 | 9.995 | 15,736,027 | +0.17(+1.74%) |
Mar 01, 2013 | 9.848 | 9.992 | 9.613 | 9.823 | 4,880,472 | -0.09(-0.90%) |
Feb 28, 2013 | 9.973 | 10.05 | 9.758 | 9.913 | 7,886,351 | -0.03(-0.29%) |
Feb 27, 2013 | 9.242 | 9.954 | 9.242 | 9.942 | 13,912,170 | +0.80(+8.74%) |
Feb 26, 2013 | 8.957 | 9.249 | 8.834 | 9.143 | 7,922,599 | +0.21(+2.38%) |
Feb 25, 2013 | 8.986 | 9.263 | 8.875 | 8.930 | 10,792,338 | -0.01(-0.13%) |
Feb 22, 2013 | 8.643 | 8.950 | 8.530 | 8.942 | 7,762,532 | +0.36(+4.25%) |
Feb 21, 2013 | 8.689 | 8.798 | 8.467 | 8.578 | 7,638,701 | -0.14(-1.66%) |
Feb 20, 2013 | 9.428 | 9.517 | 8.719 | 8.723 | 14,030,023 | -0.75(-7.88%) |
Feb 19, 2013 | 9.309 | 9.473 | 9.208 | 9.469 | 5,182,505 | +0.19(+2.03%) |
Feb 15, 2013 | 9.389 | 9.548 | 9.210 | 9.280 | 5,253,490 | -0.14(-1.46%) |
Feb 14, 2013 | 9.522 | 9.522 | 9.206 | 9.418 | 7,124,509 | -0.16(-1.71%) |
Feb 13, 2013 | 9.432 | 9.763 | 9.432 | 9.582 | 13,381,931 | +0.13(+1.35%) |
Feb 12, 2013 | 9.261 | 9.570 | 9.227 | 9.454 | 7,798,545 | +0.18(+1.98%) |
Feb 11, 2013 | 9.263 | 9.345 | 9.179 | 9.271 | 3,156,764 | +0.00(+0.00%) |
Feb 08, 2013 | 9.312 | 9.365 | 9.131 | 9.271 | 2,956,968 | -0.03(-0.31%) |
Feb 07, 2013 | 9.309 | 9.408 | 9.155 | 9.300 | 5,758,692 | -0.01(-0.13%) |
Feb 06, 2013 | 9.333 | 9.447 | 9.284 | 9.312 | 3,936,165 | -0.04(-0.39%) |
Feb 04, 2013 | 9.389 | 9.543 | 9.259 | 9.348 | 4,415,294 | -0.07(-0.77%) |
Feb 01, 2013 | 9.502 | 9.623 | 9.384 | 9.420 | 4,585,222 | +0.02(+0.18%) |
Jan 31, 2013 | 9.609 | 9.650 | 9.372 | 9.403 | 7,327,027 | -0.25(-2.55%) |
Jan 30, 2013 | 9.720 | 9.922 | 9.640 | 9.650 | 9,317,245 | +0.03(+0.35%) |
Jan 29, 2013 | 9.674 | 9.768 | 9.507 | 9.616 | 5,684,993 | -0.07(-0.77%) |
Jan 28, 2013 | 9.647 | 9.826 | 9.391 | 9.691 | 16,455,526 | -0.15(-1.57%) |
Jan 25, 2013 | 10.15 | 10.49 | 9.744 | 9.845 | 46,072,800 | +0.59(+6.36%) |
Jan 24, 2013 | 8.549 | 9.317 | 8.549 | 9.256 | 28,562,856 | +0.78(+9.20%) |
Jan 23, 2013 | 8.520 | 8.679 | 8.436 | 8.477 | 9,227,060 | -0.02(-0.20%) |
Jan 22, 2013 | 8.462 | 8.535 | 8.339 | 8.493 | 7,419,527 | +0.05(+0.57%) |
Jan 18, 2013 | 8.465 | 8.549 | 8.349 | 8.445 | 6,808,248 | +0.00(+0.03%) |
Jan 17, 2013 | 8.411 | 8.503 | 8.334 | 8.443 | 7,574,300 | +0.09(+1.04%) |
Jan 16, 2013 | 8.452 | 8.547 | 8.349 | 8.356 | 3,757,110 | -0.13(-1.54%) |
Jan 15, 2013 | 8.387 | 8.612 | 8.303 | 8.486 | 4,838,581 | +0.04(+0.51%) |
Jan 14, 2013 | 8.510 | 8.653 | 8.327 | 8.443 | 6,020,631 | -0.08(-0.91%) |
Jan 11, 2013 | 8.416 | 8.590 | 8.221 | 8.520 | 9,322,117 | +0.11(+1.29%) |
Jan 10, 2013 | 8.216 | 8.484 | 8.214 | 8.411 | 7,348,547 | +0.23(+2.77%) |
Jan 09, 2013 | 8.131 | 8.269 | 8.093 | 8.185 | 3,637,853 | +0.09(+1.16%) |
Jan 08, 2013 | 8.102 | 8.146 | 7.930 | 8.090 | 7,304,501 | +0.00(+0.03%) |
Jan 07, 2013 | 8.291 | 8.445 | 8.069 | 8.088 | 4,345,630 | -0.22(-2.70%) |
Jan 04, 2013 | 8.153 | 8.351 | 8.095 | 8.312 | 3,983,153 | +0.19(+2.35%) |
Jan 03, 2013 | 7.885 | 8.259 | 7.850 | 8.122 | 6,527,992 | +0.23(+2.94%) |