Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 12.28 | 12.47 | 12.28 | 12.42 | 6,096,078 | +0.18(+1.47%) |
Mar 27, 2013 | 12.38 | 12.44 | 12.24 | 12.24 | 10,876,779 | -0.17(-1.37%) |
Mar 26, 2013 | 12.43 | 12.56 | 12.35 | 12.41 | 10,884,350 | +0.00(+0.00%) |
Mar 25, 2013 | 12.42 | 12.60 | 12.26 | 12.41 | 8,588,199 | +0.08(+0.61%) |
Mar 22, 2013 | 12.18 | 12.50 | 12.13 | 12.34 | 9,043,256 | +0.26(+2.19%) |
Mar 21, 2013 | 12.15 | 12.33 | 12.06 | 12.07 | 7,038,471 | -0.16(-1.31%) |
Mar 20, 2013 | 12.16 | 12.28 | 12.08 | 12.23 | 9,371,343 | +0.16(+1.33%) |
Mar 19, 2013 | 12.38 | 12.44 | 11.94 | 12.07 | 11,563,433 | -0.24(-1.92%) |
Mar 18, 2013 | 12.19 | 12.46 | 12.09 | 12.31 | 7,997,915 | -0.12(-0.99%) |
Mar 15, 2013 | 12.43 | 12.49 | 12.26 | 12.43 | 18,282,434 | -0.08(-0.68%) |
Mar 14, 2013 | 11.75 | 12.75 | 11.72 | 12.52 | 49,828,924 | +0.79(+6.77%) |
Mar 13, 2013 | 11.69 | 11.80 | 11.58 | 11.72 | 4,332,645 | +0.06(+0.49%) |
Mar 12, 2013 | 11.74 | 11.78 | 11.62 | 11.67 | 3,905,521 | -0.09(-0.80%) |
Mar 11, 2013 | 11.74 | 11.91 | 11.65 | 11.76 | 8,070,966 | +0.08(+0.65%) |
Mar 08, 2013 | 11.84 | 11.87 | 11.64 | 11.69 | 8,268,792 | -0.07(-0.56%) |
Mar 07, 2013 | 11.66 | 11.86 | 11.62 | 11.75 | 8,196,472 | +0.22(+1.88%) |
Mar 06, 2013 | 11.48 | 11.67 | 11.44 | 11.53 | 8,256,511 | +0.11(+0.99%) |
Mar 05, 2013 | 11.56 | 11.70 | 11.39 | 11.42 | 9,383,630 | -0.07(-0.58%) |
Mar 04, 2013 | 11.69 | 11.73 | 11.34 | 11.49 | 13,754,349 | -0.26(-2.17%) |
Mar 01, 2013 | 11.73 | 11.89 | 11.65 | 11.74 | 7,657,453 | -0.06(-0.48%) |
Feb 28, 2013 | 11.91 | 12.00 | 11.75 | 11.80 | 8,151,284 | +0.01(+0.08%) |
Feb 27, 2013 | 11.50 | 11.81 | 11.49 | 11.79 | 10,550,168 | +0.35(+3.06%) |
Feb 26, 2013 | 11.54 | 11.61 | 11.27 | 11.44 | 10,799,323 | -0.08(-0.66%) |
Feb 25, 2013 | 11.86 | 12.06 | 11.46 | 11.52 | 12,866,062 | -0.22(-1.85%) |
Feb 22, 2013 | 11.72 | 11.82 | 11.58 | 11.73 | 10,468,751 | +0.05(+0.40%) |
Feb 21, 2013 | 11.81 | 11.81 | 11.35 | 11.69 | 17,882,346 | -0.16(-1.36%) |
Feb 20, 2013 | 12.20 | 12.41 | 11.82 | 11.85 | 16,898,708 | -0.19(-1.57%) |
Feb 19, 2013 | 12.21 | 12.24 | 11.92 | 12.04 | 21,597,286 | -0.13(-1.09%) |
Feb 15, 2013 | 12.50 | 12.59 | 12.12 | 12.17 | 14,066,683 | -0.39(-3.08%) |
Feb 14, 2013 | 12.51 | 12.56 | 12.45 | 12.55 | 5,859,248 | -0.05(-0.37%) |
Feb 13, 2013 | 12.71 | 12.72 | 12.51 | 12.60 | 8,216,869 | +0.02(+0.15%) |
Feb 12, 2013 | 12.33 | 12.62 | 12.31 | 12.58 | 9,936,535 | +0.26(+2.07%) |
Feb 11, 2013 | 12.75 | 12.84 | 12.30 | 12.33 | 17,122,222 | -0.43(-3.40%) |
Feb 08, 2013 | 12.27 | 12.81 | 12.24 | 12.76 | 22,005,066 | +0.54(+4.40%) |
Feb 07, 2013 | 12.21 | 12.33 | 12.04 | 12.22 | 12,504,238 | -0.05(-0.38%) |
Feb 06, 2013 | 12.09 | 12.30 | 12.05 | 12.27 | 10,979,542 | +0.21(+1.72%) |
Feb 04, 2013 | 12.13 | 12.26 | 12.00 | 12.06 | 7,800,508 | -0.18(-1.47%) |
Feb 01, 2013 | 12.07 | 12.29 | 12.00 | 12.24 | 9,197,510 | +0.18(+1.49%) |
Jan 31, 2013 | 12.01 | 12.09 | 11.90 | 12.06 | 10,675,857 | +0.19(+1.59%) |
Jan 30, 2013 | 11.83 | 12.11 | 11.83 | 11.87 | 11,087,866 | -0.05(-0.40%) |
Jan 29, 2013 | 11.96 | 12.08 | 11.81 | 11.92 | 18,032,870 | -0.34(-2.77%) |
Jan 28, 2013 | 12.32 | 12.55 | 12.10 | 12.26 | 15,413,569 | -0.02(-0.15%) |
Jan 25, 2013 | 12.31 | 12.38 | 12.19 | 12.28 | 11,247,495 | +0.03(+0.23%) |
Jan 24, 2013 | 12.21 | 12.38 | 12.14 | 12.25 | 9,482,611 | +0.03(+0.23%) |
Jan 23, 2013 | 12.35 | 12.38 | 12.15 | 12.22 | 8,162,013 | -0.11(-0.92%) |
Jan 22, 2013 | 12.14 | 12.36 | 12.06 | 12.34 | 10,232,826 | +0.16(+1.32%) |
Jan 18, 2013 | 12.12 | 12.21 | 12.05 | 12.18 | 6,731,169 | -0.07(-0.54%) |
Jan 17, 2013 | 12.27 | 12.40 | 12.08 | 12.24 | 10,965,595 | -0.02(-0.15%) |
Jan 16, 2013 | 12.29 | 12.38 | 12.14 | 12.26 | 11,818,054 | -0.16(-1.29%) |
Jan 15, 2013 | 11.89 | 12.44 | 11.89 | 12.42 | 15,638,416 | +0.38(+3.14%) |
Jan 14, 2013 | 12.09 | 12.12 | 11.90 | 12.04 | 10,008,783 | -0.05(-0.39%) |
Jan 11, 2013 | 11.92 | 12.09 | 11.88 | 12.09 | 13,184,056 | +0.12(+1.03%) |
Jan 10, 2013 | 12.14 | 12.15 | 11.64 | 11.97 | 26,717,564 | -0.21(-1.71%) |
Jan 09, 2013 | 12.39 | 12.45 | 12.06 | 12.18 | 19,180,666 | -0.06(-0.46%) |
Jan 08, 2013 | 12.13 | 12.33 | 12.01 | 12.23 | 21,808,234 | +0.25(+2.13%) |
Jan 07, 2013 | 11.84 | 12.03 | 11.76 | 11.98 | 9,717,863 | +0.04(+0.32%) |
Jan 04, 2013 | 11.76 | 11.99 | 11.75 | 11.94 | 10,052,090 | +0.17(+1.45%) |
Jan 03, 2013 | 11.59 | 11.97 | 11.50 | 11.77 | 11,865,489 | +0.18(+1.55%) |