Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 12.81 | 12.84 | 12.59 | 12.71 | 2,458,716 | -0.08(-0.63%) |
Feb 27, 2013 | 12.75 | 12.88 | 12.55 | 12.79 | 2,883,261 | +0.44(+3.56%) |
Feb 26, 2013 | 12.10 | 12.39 | 12.02 | 12.35 | 3,625,795 | +0.29(+2.40%) |
Feb 25, 2013 | 12.13 | 12.46 | 12.05 | 12.06 | 2,341,998 | -0.05(-0.41%) |
Feb 22, 2013 | 12.44 | 12.45 | 11.98 | 12.11 | 4,071,757 | -0.29(-2.34%) |
Feb 21, 2013 | 12.50 | 12.71 | 12.37 | 12.40 | 4,461,837 | -0.32(-2.52%) |
Feb 20, 2013 | 12.05 | 12.96 | 12.00 | 12.72 | 12,388,321 | +1.54(+13.77%) |
Feb 19, 2013 | 11.14 | 11.54 | 11.04 | 11.18 | 4,567,073 | +0.00(+0.00%) |
Feb 15, 2013 | 11.28 | 11.34 | 11.14 | 11.18 | 1,647,889 | -0.07(-0.62%) |
Feb 14, 2013 | 11.17 | 11.37 | 11.17 | 11.25 | 1,821,930 | +0.03(+0.27%) |
Feb 13, 2013 | 11.21 | 11.33 | 11.12 | 11.22 | 3,008,607 | +0.05(+0.45%) |
Feb 12, 2013 | 10.96 | 11.17 | 10.96 | 11.17 | 1,731,907 | +0.18(+1.64%) |
Feb 11, 2013 | 10.89 | 10.99 | 10.64 | 10.99 | 1,578,975 | +0.15(+1.38%) |
Feb 08, 2013 | 10.94 | 10.99 | 10.75 | 10.84 | 1,722,483 | -0.11(-1.00%) |
Feb 07, 2013 | 10.71 | 10.97 | 10.68 | 10.95 | 2,147,213 | +0.27(+2.53%) |
Feb 06, 2013 | 10.51 | 10.68 | 10.45 | 10.68 | 3,887,214 | +0.14(+1.33%) |
Feb 04, 2013 | 10.86 | 11.00 | 10.52 | 10.54 | 3,443,029 | -0.38(-3.48%) |
Feb 01, 2013 | 11.14 | 11.25 | 10.81 | 10.92 | 4,351,114 | -0.16(-1.44%) |
Jan 31, 2013 | 11.24 | 11.29 | 11.01 | 11.08 | 3,910,916 | -0.14(-1.25%) |
Jan 30, 2013 | 11.06 | 11.24 | 11.06 | 11.22 | 8,574,065 | -0.01(-0.09%) |
Jan 29, 2013 | 10.85 | 11.24 | 10.85 | 11.23 | 5,622,103 | +0.30(+2.74%) |
Jan 28, 2013 | 10.82 | 11.01 | 10.75 | 10.93 | 2,134,990 | +0.10(+0.92%) |
Jan 25, 2013 | 10.57 | 10.91 | 10.55 | 10.83 | 2,443,942 | +0.36(+3.44%) |
Jan 24, 2013 | 10.51 | 10.55 | 10.24 | 10.47 | 2,781,613 | -0.16(-1.51%) |
Jan 23, 2013 | 10.48 | 10.65 | 10.37 | 10.63 | 2,346,267 | +0.05(+0.47%) |
Jan 22, 2013 | 10.29 | 10.59 | 10.24 | 10.58 | 2,982,560 | +0.32(+3.12%) |
Jan 18, 2013 | 10.12 | 10.39 | 10.12 | 10.26 | 1,726,848 | +0.12(+1.18%) |
Jan 17, 2013 | 10.14 | 10.25 | 10.06 | 10.14 | 2,935,101 | +0.03(+0.30%) |
Jan 16, 2013 | 10.19 | 10.19 | 10.01 | 10.11 | 2,474,288 | -0.06(-0.59%) |
Jan 15, 2013 | 10.15 | 10.24 | 9.990 | 10.17 | 1,964,296 | -0.09(-0.88%) |
Jan 14, 2013 | 10.47 | 10.49 | 10.19 | 10.26 | 3,231,393 | +0.16(+1.58%) |
Jan 11, 2013 | 9.950 | 10.27 | 9.920 | 10.10 | 4,516,075 | +0.17(+1.71%) |
Jan 10, 2013 | 9.680 | 10.06 | 9.530 | 9.930 | 3,324,121 | +0.35(+3.65%) |
Jan 09, 2013 | 9.780 | 9.830 | 9.520 | 9.580 | 2,145,653 | -0.21(-2.15%) |
Jan 08, 2013 | 9.660 | 10.02 | 9.630 | 9.790 | 3,992,172 | +0.08(+0.82%) |
Jan 07, 2013 | 9.410 | 9.740 | 9.410 | 9.710 | 4,637,420 | +0.34(+3.63%) |
Jan 04, 2013 | 9.450 | 9.510 | 9.320 | 9.370 | 2,908,166 | -0.06(-0.64%) |
Jan 03, 2013 | 9.410 | 9.540 | 9.400 | 9.430 | 3,073,504 | +0.02(+0.21%) |
Jan 02, 2013 | 9.380 | 9.420 | 9.245 | 9.410 | 7,332,055 | +0.00(+0.00%) |
Dec 31, 2012 | 9.150 | 9.450 | 9.110 | 9.410 | 3,522,184 | +0.22(+2.39%) |
Dec 28, 2012 | 9.080 | 9.260 | 9.080 | 9.190 | 2,735,582 | +0.00(+0.00%) |
Dec 27, 2012 | 9.040 | 9.220 | 9.030 | 9.190 | 2,888,561 | +0.11(+1.21%) |
Dec 26, 2012 | 9.080 | 9.155 | 9.000 | 9.080 | 2,406,434 | +0.00(+0.00%) |
Dec 24, 2012 | 9.100 | 9.125 | 9.015 | 9.080 | 2,316,193 | -0.04(-0.44%) |
Dec 21, 2012 | 9.000 | 9.260 | 8.990 | 9.120 | 8,067,711 | -0.02(-0.22%) |
Dec 20, 2012 | 9.005 | 9.290 | 8.850 | 9.140 | 42,881,232 | -1.54(-14.42%) |
Dec 19, 2012 | 10.70 | 10.85 | 10.52 | 10.68 | 1,914,780 | -0.06(-0.56%) |
Dec 18, 2012 | 10.50 | 10.88 | 10.47 | 10.74 | 4,595,190 | +0.27(+2.58%) |
Dec 17, 2012 | 10.80 | 10.80 | 10.41 | 10.47 | 3,761,168 | -0.31(-2.88%) |
Dec 14, 2012 | 10.80 | 10.88 | 10.71 | 10.78 | 1,199,875 | -0.02(-0.19%) |
Dec 13, 2012 | 11.04 | 11.11 | 10.73 | 10.80 | 2,193,284 | -0.27(-2.44%) |
Dec 12, 2012 | 11.25 | 11.29 | 11.05 | 11.07 | 2,161,418 | -0.12(-1.07%) |
Dec 11, 2012 | 11.27 | 11.39 | 11.16 | 11.19 | 1,872,082 | -0.07(-0.62%) |
Dec 10, 2012 | 11.40 | 11.51 | 11.23 | 11.26 | 1,952,138 | -0.14(-1.23%) |
Dec 07, 2012 | 11.32 | 11.47 | 11.26 | 11.40 | 2,394,647 | +0.10(+0.88%) |
Dec 06, 2012 | 10.99 | 11.39 | 10.98 | 11.30 | 2,050,265 | +0.27(+2.45%) |
Dec 05, 2012 | 10.93 | 11.05 | 10.83 | 11.03 | 1,613,308 | +0.15(+1.38%) |