Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.96 | 12.14 | 11.79 | 11.92 | 3,791,233 | -0.11(-0.88%) |
Mar 27, 2013 | 11.19 | 12.25 | 11.19 | 12.02 | 13,640,388 | +0.78(+6.96%) |
Mar 26, 2013 | 11.16 | 11.28 | 11.14 | 11.24 | 2,403,334 | +0.12(+1.08%) |
Mar 25, 2013 | 10.92 | 11.32 | 10.89 | 11.12 | 4,823,375 | +0.21(+1.89%) |
Mar 22, 2013 | 10.97 | 11.08 | 10.81 | 10.91 | 3,523,442 | +0.01(+0.07%) |
Mar 21, 2013 | 11.05 | 11.19 | 10.84 | 10.91 | 3,460,790 | -0.26(-2.30%) |
Mar 20, 2013 | 11.15 | 11.32 | 11.10 | 11.16 | 3,981,115 | +0.12(+1.04%) |
Mar 19, 2013 | 11.19 | 11.27 | 10.86 | 11.05 | 4,102,704 | -0.08(-0.75%) |
Mar 18, 2013 | 10.83 | 11.28 | 10.81 | 11.13 | 6,948,280 | +0.17(+1.56%) |
Mar 15, 2013 | 10.86 | 11.05 | 10.71 | 10.96 | 13,673,471 | +0.03(+0.24%) |
Mar 14, 2013 | 10.99 | 11.03 | 10.88 | 10.94 | 4,425,888 | +0.00(+0.00%) |
Mar 13, 2013 | 10.93 | 11.06 | 10.78 | 10.94 | 7,353,883 | +0.01(+0.11%) |
Mar 12, 2013 | 11.17 | 11.20 | 10.83 | 10.92 | 5,819,916 | -0.12(-1.04%) |
Mar 11, 2013 | 10.84 | 11.04 | 10.66 | 11.04 | 7,113,791 | +0.21(+1.93%) |
Mar 08, 2013 | 10.95 | 11.15 | 10.72 | 10.83 | 30,066,220 | +0.60(+5.82%) |
Mar 07, 2013 | 10.31 | 10.42 | 10.17 | 10.24 | 6,659,744 | -0.06(-0.61%) |
Mar 06, 2013 | 10.32 | 10.49 | 10.24 | 10.30 | 6,556,148 | -0.03(-0.28%) |
Mar 05, 2013 | 9.825 | 10.50 | 9.810 | 10.33 | 10,448,000 | +0.38(+3.84%) |
Mar 04, 2013 | 9.486 | 9.950 | 9.277 | 9.945 | 15,815,132 | +0.17(+1.74%) |
Mar 01, 2013 | 9.798 | 9.942 | 9.565 | 9.774 | 4,905,006 | -0.09(-0.90%) |
Feb 28, 2013 | 9.923 | 10.00 | 9.709 | 9.863 | 7,925,995 | -0.03(-0.29%) |
Feb 27, 2013 | 9.195 | 9.904 | 9.195 | 9.892 | 13,982,106 | +0.79(+8.74%) |
Feb 26, 2013 | 8.912 | 9.203 | 8.790 | 9.097 | 7,962,426 | +0.21(+2.38%) |
Feb 25, 2013 | 8.941 | 9.217 | 8.830 | 8.886 | 10,846,591 | -0.01(-0.13%) |
Feb 22, 2013 | 8.600 | 8.905 | 8.487 | 8.898 | 7,801,554 | +0.36(+4.25%) |
Feb 21, 2013 | 8.646 | 8.754 | 8.425 | 8.535 | 7,677,101 | -0.14(-1.66%) |
Feb 20, 2013 | 9.380 | 9.469 | 8.676 | 8.679 | 14,100,551 | -0.74(-7.88%) |
Feb 19, 2013 | 9.263 | 9.426 | 9.162 | 9.421 | 5,208,558 | +0.19(+2.03%) |
Feb 15, 2013 | 9.342 | 9.500 | 9.164 | 9.234 | 5,279,899 | -0.14(-1.46%) |
Feb 14, 2013 | 9.474 | 9.474 | 9.159 | 9.371 | 7,160,324 | -0.16(-1.71%) |
Feb 13, 2013 | 9.385 | 9.714 | 9.385 | 9.534 | 13,449,202 | +0.13(+1.35%) |
Feb 12, 2013 | 9.215 | 9.522 | 9.181 | 9.407 | 7,837,748 | +0.18(+1.98%) |
Feb 11, 2013 | 9.217 | 9.299 | 9.133 | 9.224 | 3,172,633 | +0.00(+0.00%) |
Feb 08, 2013 | 9.265 | 9.318 | 9.085 | 9.224 | 2,971,833 | -0.03(-0.31%) |
Feb 07, 2013 | 9.263 | 9.361 | 9.109 | 9.253 | 5,787,641 | -0.01(-0.13%) |
Feb 06, 2013 | 9.287 | 9.400 | 9.238 | 9.265 | 3,955,952 | -0.04(-0.39%) |
Feb 04, 2013 | 9.342 | 9.496 | 9.212 | 9.301 | 4,437,489 | -0.07(-0.77%) |
Feb 01, 2013 | 9.455 | 9.575 | 9.337 | 9.373 | 4,608,272 | +0.02(+0.18%) |
Jan 31, 2013 | 9.561 | 9.601 | 9.325 | 9.356 | 7,363,860 | -0.24(-2.55%) |
Jan 30, 2013 | 9.671 | 9.873 | 9.592 | 9.601 | 9,364,082 | +0.03(+0.35%) |
Jan 29, 2013 | 9.625 | 9.719 | 9.460 | 9.568 | 5,713,572 | -0.07(-0.77%) |
Jan 28, 2013 | 9.599 | 9.777 | 9.344 | 9.642 | 16,538,247 | -0.15(-1.57%) |
Jan 25, 2013 | 10.10 | 10.43 | 9.695 | 9.796 | 46,304,404 | +0.59(+6.36%) |
Jan 24, 2013 | 8.506 | 9.270 | 8.506 | 9.210 | 28,706,440 | +0.78(+9.20%) |
Jan 23, 2013 | 8.477 | 8.636 | 8.393 | 8.434 | 9,273,445 | -0.02(-0.20%) |
Jan 22, 2013 | 8.420 | 8.492 | 8.297 | 8.451 | 7,456,825 | +0.05(+0.57%) |
Jan 18, 2013 | 8.422 | 8.506 | 8.307 | 8.403 | 6,842,473 | +0.00(+0.03%) |
Jan 17, 2013 | 8.369 | 8.461 | 8.293 | 8.401 | 7,612,376 | +0.09(+1.04%) |
Jan 16, 2013 | 8.410 | 8.504 | 8.307 | 8.314 | 3,775,996 | -0.13(-1.54%) |
Jan 15, 2013 | 8.345 | 8.569 | 8.261 | 8.444 | 4,862,904 | +0.04(+0.51%) |
Jan 14, 2013 | 8.468 | 8.610 | 8.285 | 8.401 | 6,050,897 | -0.08(-0.91%) |
Jan 11, 2013 | 8.374 | 8.547 | 8.180 | 8.477 | 9,368,979 | +0.11(+1.29%) |
Jan 10, 2013 | 8.175 | 8.441 | 8.172 | 8.369 | 7,385,488 | +0.23(+2.77%) |
Jan 09, 2013 | 8.091 | 8.228 | 8.052 | 8.144 | 3,656,140 | +0.09(+1.16%) |
Jan 08, 2013 | 8.062 | 8.105 | 7.890 | 8.050 | 7,341,220 | +0.00(+0.03%) |
Jan 07, 2013 | 8.249 | 8.403 | 8.028 | 8.048 | 4,367,476 | -0.22(-2.70%) |
Jan 04, 2013 | 8.112 | 8.309 | 8.055 | 8.271 | 4,003,176 | +0.19(+2.35%) |
Jan 03, 2013 | 7.846 | 8.218 | 7.811 | 8.081 | 6,560,808 | +0.23(+2.94%) |