Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2013 | 10.81 | 10.92 | 10.23 | 10.92 | 62,584,016 | +0.69(+6.71%) |
Dec 31, 2012 | 9.979 | 10.23 | 9.939 | 10.23 | 27,349,422 | +0.21(+2.08%) |
Dec 28, 2012 | 10.13 | 10.15 | 10.01 | 10.02 | 15,861,165 | -0.19(-1.86%) |
Dec 27, 2012 | 10.20 | 10.26 | 10.00 | 10.21 | 30,063,902 | +0.03(+0.27%) |
Dec 26, 2012 | 10.22 | 10.27 | 10.13 | 10.18 | 15,451,696 | -0.03(-0.30%) |
Dec 24, 2012 | 10.21 | 10.25 | 10.16 | 10.22 | 9,257,360 | -0.06(-0.54%) |
Dec 21, 2012 | 10.37 | 10.42 | 10.23 | 10.27 | 48,632,240 | -0.23(-2.16%) |
Dec 20, 2012 | 10.35 | 10.50 | 10.27 | 10.50 | 28,415,030 | +0.18(+1.75%) |
Dec 19, 2012 | 10.33 | 10.39 | 10.26 | 10.32 | 47,553,436 | +0.02(+0.24%) |
Dec 18, 2012 | 9.948 | 10.32 | 9.927 | 10.29 | 76,772,064 | +0.34(+3.47%) |
Dec 17, 2012 | 9.936 | 9.976 | 9.889 | 9.948 | 51,811,952 | +0.06(+0.60%) |
Dec 14, 2012 | 10.17 | 10.19 | 9.874 | 9.889 | 55,728,380 | -0.31(-3.02%) |
Dec 13, 2012 | 10.44 | 10.66 | 10.16 | 10.20 | 77,105,688 | -0.24(-2.32%) |
Dec 12, 2012 | 10.34 | 10.56 | 10.34 | 10.44 | 53,961,376 | +0.12(+1.21%) |
Dec 11, 2012 | 10.34 | 10.35 | 10.22 | 10.31 | 24,136,906 | +0.04(+0.42%) |
Dec 10, 2012 | 10.17 | 10.27 | 10.11 | 10.27 | 21,981,208 | +0.06(+0.55%) |
Dec 07, 2012 | 10.28 | 10.35 | 10.17 | 10.22 | 26,819,392 | -0.01(-0.06%) |
Dec 06, 2012 | 10.25 | 10.27 | 10.16 | 10.22 | 34,085,096 | -0.13(-1.23%) |
Dec 05, 2012 | 10.34 | 10.43 | 10.27 | 10.35 | 56,604,308 | +0.00(+0.00%) |