Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.88 | 11.92 | 11.80 | 11.87 | 17,940,144 | -0.04(-0.37%) |
Mar 27, 2013 | 11.91 | 11.93 | 11.75 | 11.91 | 18,521,860 | -0.13(-1.09%) |
Mar 26, 2013 | 11.99 | 12.05 | 11.92 | 12.04 | 18,913,492 | +0.12(+0.99%) |
Mar 25, 2013 | 12.13 | 12.14 | 11.84 | 11.92 | 25,046,308 | -0.06(-0.52%) |
Mar 22, 2013 | 11.94 | 11.99 | 11.88 | 11.98 | 36,349,576 | +0.11(+0.92%) |
Mar 21, 2013 | 11.95 | 12.01 | 11.83 | 11.88 | 34,467,044 | -0.16(-1.30%) |
Mar 20, 2013 | 12.17 | 12.25 | 12.02 | 12.03 | 26,647,428 | -0.04(-0.34%) |
Mar 19, 2013 | 12.32 | 12.33 | 11.95 | 12.07 | 40,048,060 | -0.15(-1.20%) |
Mar 18, 2013 | 12.36 | 12.40 | 12.15 | 12.22 | 38,143,700 | -0.33(-2.61%) |
Mar 15, 2013 | 12.49 | 12.57 | 12.42 | 12.55 | 34,339,724 | +0.01(+0.05%) |
Mar 14, 2013 | 12.55 | 12.68 | 12.47 | 12.54 | 31,281,222 | +0.06(+0.50%) |
Mar 13, 2013 | 12.26 | 12.50 | 12.25 | 12.48 | 37,492,532 | +0.15(+1.24%) |
Mar 12, 2013 | 12.30 | 12.38 | 12.27 | 12.33 | 49,841,368 | -0.04(-0.30%) |
Mar 11, 2013 | 12.18 | 12.39 | 12.04 | 12.36 | 35,723,272 | +0.18(+1.49%) |
Mar 08, 2013 | 11.71 | 12.22 | 11.71 | 12.18 | 62,510,520 | +0.57(+4.89%) |
Mar 07, 2013 | 11.43 | 11.63 | 11.43 | 11.61 | 26,101,712 | +0.21(+1.83%) |
Mar 06, 2013 | 11.44 | 11.52 | 11.36 | 11.40 | 21,308,814 | +0.03(+0.30%) |
Mar 05, 2013 | 11.15 | 11.46 | 11.08 | 11.37 | 38,779,444 | +0.31(+2.76%) |
Mar 04, 2013 | 10.98 | 11.08 | 10.93 | 11.06 | 16,160,641 | +0.04(+0.37%) |
Mar 01, 2013 | 11.02 | 11.10 | 10.85 | 11.02 | 24,272,310 | -0.04(-0.34%) |
Feb 28, 2013 | 11.03 | 11.20 | 10.97 | 11.06 | 32,633,678 | -0.08(-0.73%) |
Feb 27, 2013 | 10.88 | 11.15 | 10.86 | 11.14 | 22,622,576 | +0.26(+2.41%) |
Feb 26, 2013 | 10.89 | 10.94 | 10.58 | 10.88 | 40,786,864 | +0.07(+0.63%) |
Feb 25, 2013 | 11.26 | 11.29 | 10.81 | 10.81 | 40,450,788 | -0.36(-3.19%) |
Feb 22, 2013 | 11.09 | 11.17 | 11.06 | 11.17 | 24,833,000 | +0.15(+1.39%) |
Feb 21, 2013 | 11.13 | 11.17 | 10.91 | 11.01 | 37,185,872 | -0.19(-1.67%) |
Feb 20, 2013 | 11.55 | 11.58 | 11.17 | 11.20 | 33,034,096 | -0.35(-3.00%) |
Feb 19, 2013 | 11.43 | 11.56 | 11.40 | 11.55 | 27,998,678 | +0.17(+1.54%) |
Feb 15, 2013 | 11.53 | 11.60 | 11.34 | 11.37 | 41,700,504 | -0.08(-0.68%) |
Feb 14, 2013 | 11.56 | 11.62 | 11.25 | 11.45 | 66,913,776 | -0.25(-2.16%) |
Feb 13, 2013 | 11.61 | 11.81 | 11.54 | 11.70 | 29,252,120 | +0.12(+1.00%) |
Feb 12, 2013 | 11.52 | 11.64 | 11.49 | 11.59 | 20,194,008 | +0.07(+0.62%) |
Feb 11, 2013 | 11.51 | 11.58 | 11.45 | 11.52 | 14,648,719 | +0.00(+0.00%) |
Feb 08, 2013 | 11.54 | 11.58 | 11.46 | 11.52 | 15,699,672 | -0.01(-0.11%) |
Feb 07, 2013 | 11.73 | 11.73 | 11.41 | 11.53 | 20,461,966 | -0.20(-1.68%) |
Feb 06, 2013 | 11.57 | 11.73 | 11.52 | 11.73 | 18,137,788 | +0.11(+0.91%) |
Feb 04, 2013 | 11.77 | 11.80 | 11.62 | 11.62 | 31,177,296 | -0.24(-2.06%) |
Feb 01, 2013 | 11.75 | 11.88 | 11.68 | 11.86 | 30,557,974 | +0.27(+2.30%) |
Jan 31, 2013 | 11.57 | 11.63 | 11.49 | 11.60 | 18,518,916 | +0.03(+0.24%) |
Jan 30, 2013 | 11.69 | 11.77 | 11.55 | 11.57 | 23,059,536 | -0.15(-1.25%) |
Jan 29, 2013 | 11.66 | 11.77 | 11.60 | 11.72 | 18,741,076 | +0.03(+0.24%) |
Jan 28, 2013 | 11.72 | 11.84 | 11.63 | 11.69 | 26,828,158 | -0.01(-0.05%) |
Jan 25, 2013 | 11.52 | 11.71 | 11.49 | 11.69 | 25,957,648 | +0.25(+2.23%) |
Jan 24, 2013 | 11.61 | 11.64 | 11.39 | 11.44 | 25,928,500 | -0.16(-1.39%) |
Jan 23, 2013 | 11.49 | 11.61 | 11.47 | 11.60 | 21,504,024 | +0.07(+0.57%) |
Jan 22, 2013 | 11.26 | 11.55 | 11.26 | 11.54 | 24,679,744 | +0.26(+2.29%) |
Jan 18, 2013 | 11.32 | 11.36 | 11.20 | 11.28 | 24,289,068 | -0.02(-0.14%) |
Jan 17, 2013 | 11.33 | 11.39 | 11.29 | 11.29 | 27,483,394 | +0.00(+0.03%) |
Jan 16, 2013 | 11.22 | 11.36 | 11.20 | 11.29 | 21,141,358 | +0.02(+0.17%) |
Jan 15, 2013 | 11.16 | 11.30 | 11.15 | 11.27 | 18,595,308 | -0.00(-0.03%) |
Jan 14, 2013 | 11.32 | 11.32 | 11.10 | 11.27 | 17,567,740 | -0.01(-0.11%) |
Jan 11, 2013 | 11.33 | 11.36 | 11.22 | 11.29 | 18,024,738 | -0.08(-0.68%) |
Jan 10, 2013 | 11.28 | 11.37 | 11.24 | 11.36 | 26,223,284 | +0.17(+1.50%) |
Jan 09, 2013 | 11.15 | 11.30 | 11.15 | 11.20 | 34,817,632 | +0.02(+0.14%) |
Jan 08, 2013 | 11.09 | 11.42 | 11.09 | 11.18 | 34,807,800 | +0.07(+0.59%) |
Jan 07, 2013 | 11.23 | 11.23 | 11.03 | 11.12 | 27,195,582 | -0.05(-0.45%) |
Jan 04, 2013 | 11.00 | 11.24 | 10.97 | 11.17 | 44,511,624 | +0.26(+2.42%) |
Jan 03, 2013 | 10.90 | 10.99 | 10.79 | 10.90 | 41,034,632 | -0.02(-0.14%) |