Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.34 | 13.42 | 13.34 | 13.41 | 861,488 | +0.12(+0.94%) |
Jan 30, 2013 | 13.20 | 13.34 | 13.19 | 13.28 | 1,445,547 | -0.68(-4.86%) |
Jan 29, 2013 | 13.85 | 13.99 | 13.84 | 13.96 | 593,696 | -0.37(-2.56%) |
Jan 28, 2013 | 14.25 | 14.33 | 14.21 | 14.33 | 435,516 | -0.04(-0.31%) |
Jan 25, 2013 | 14.37 | 14.40 | 14.28 | 14.37 | 413,619 | +0.07(+0.50%) |
Jan 24, 2013 | 14.26 | 14.35 | 14.25 | 14.30 | 560,166 | +0.14(+1.01%) |
Jan 23, 2013 | 14.07 | 14.16 | 14.02 | 14.16 | 543,808 | -0.18(-1.25%) |
Jan 22, 2013 | 14.33 | 14.41 | 14.27 | 14.34 | 1,096,778 | -0.04(-0.25%) |
Jan 18, 2013 | 14.33 | 14.39 | 14.31 | 14.37 | 726,326 | +0.17(+1.19%) |
Jan 17, 2013 | 14.23 | 14.27 | 14.20 | 14.20 | 816,170 | -0.04(-0.25%) |
Jan 16, 2013 | 14.18 | 14.26 | 14.15 | 14.24 | 709,363 | +0.13(+0.95%) |
Jan 15, 2013 | 14.10 | 14.18 | 14.01 | 14.10 | 855,956 | -0.50(-3.43%) |
Jan 14, 2013 | 14.60 | 14.64 | 14.54 | 14.60 | 1,236,158 | +0.48(+3.42%) |
Jan 11, 2013 | 14.09 | 14.12 | 14.01 | 14.12 | 1,241,083 | +0.37(+2.66%) |
Jan 10, 2013 | 13.72 | 13.78 | 13.65 | 13.76 | 1,481,720 | +0.48(+3.63%) |
Jan 09, 2013 | 13.23 | 13.38 | 13.19 | 13.27 | 1,478,129 | +0.46(+3.63%) |
Jan 08, 2013 | 12.82 | 12.87 | 12.75 | 12.81 | 1,071,091 | -0.01(-0.07%) |
Jan 07, 2013 | 12.88 | 12.91 | 12.79 | 12.82 | 714,545 | -0.32(-2.45%) |
Jan 04, 2013 | 13.08 | 13.14 | 13.04 | 13.14 | 2,507,479 | +0.02(+0.14%) |
Jan 03, 2013 | 13.17 | 13.23 | 13.09 | 13.12 | 1,954,687 | -0.04(-0.34%) |
Jan 02, 2013 | 13.14 | 13.18 | 12.47 | 13.17 | 3,433,430 | +0.70(+5.59%) |
Dec 31, 2012 | 12.42 | 12.54 | 12.42 | 12.47 | 867,300 | +0.02(+0.14%) |
Dec 28, 2012 | 12.56 | 12.64 | 12.44 | 12.45 | 1,113,496 | +0.29(+2.35%) |
Dec 27, 2012 | 12.26 | 12.28 | 12.09 | 12.17 | 836,022 | +0.06(+0.52%) |
Dec 26, 2012 | 12.06 | 12.18 | 12.06 | 12.10 | 1,119,998 | +0.19(+1.57%) |
Dec 24, 2012 | 11.89 | 11.95 | 11.86 | 11.92 | 472,873 | -0.35(-2.84%) |
Dec 21, 2012 | 12.28 | 12.33 | 12.23 | 12.26 | 1,517,568 | +0.07(+0.59%) |
Dec 20, 2012 | 12.31 | 12.31 | 12.18 | 12.19 | 2,517,167 | +0.46(+3.88%) |
Dec 19, 2012 | 11.91 | 11.92 | 11.74 | 11.74 | 1,074,238 | -0.11(-0.91%) |
Dec 18, 2012 | 11.84 | 11.92 | 11.83 | 11.84 | 1,366,276 | +0.03(+0.23%) |
Dec 17, 2012 | 11.85 | 11.88 | 11.74 | 11.82 | 2,298,024 | +0.44(+3.85%) |
Dec 14, 2012 | 11.37 | 11.43 | 11.35 | 11.38 | 806,393 | +0.25(+2.25%) |
Dec 13, 2012 | 11.15 | 11.19 | 11.10 | 11.13 | 385,886 | -0.03(-0.24%) |
Dec 12, 2012 | 11.20 | 11.22 | 11.12 | 11.16 | 704,887 | +0.12(+1.05%) |
Dec 11, 2012 | 11.05 | 11.08 | 11.00 | 11.04 | 381,974 | -0.13(-1.12%) |
Dec 10, 2012 | 11.15 | 11.17 | 11.06 | 11.17 | 443,169 | +0.13(+1.21%) |
Dec 07, 2012 | 10.92 | 11.03 | 10.89 | 11.03 | 262,285 | +0.09(+0.82%) |
Dec 06, 2012 | 10.87 | 10.95 | 10.83 | 10.94 | 207,421 | -0.11(-0.97%) |
Dec 05, 2012 | 10.97 | 11.07 | 10.96 | 11.05 | 611,559 | +0.14(+1.31%) |
Dec 04, 2012 | 10.94 | 10.98 | 10.89 | 10.91 | 478,596 | -0.05(-0.49%) |
Nov 30, 2012 | 11.00 | 11.03 | 10.96 | 10.96 | 597,500 | -0.02(-0.16%) |
Nov 29, 2012 | 10.95 | 11.00 | 10.92 | 10.98 | 395,536 | -0.01(-0.08%) |
Nov 28, 2012 | 10.94 | 11.00 | 10.82 | 10.99 | 546,026 | +0.05(+0.49%) |
Nov 27, 2012 | 10.98 | 11.00 | 10.91 | 10.93 | 476,610 | -0.20(-1.77%) |
Nov 26, 2012 | 11.15 | 11.15 | 11.10 | 11.13 | 383,483 | -0.02(-0.16%) |
Nov 23, 2012 | 11.10 | 11.17 | 11.08 | 11.15 | 357,217 | +0.09(+0.81%) |
Nov 21, 2012 | 11.07 | 11.11 | 11.03 | 11.06 | 1,228,496 | -0.05(-0.48%) |
Nov 20, 2012 | 11.15 | 11.17 | 11.08 | 11.11 | 1,242,768 | -0.10(-0.88%) |
Nov 19, 2012 | 11.23 | 11.31 | 11.19 | 11.21 | 1,235,595 | -0.02(-0.16%) |
Nov 16, 2012 | 11.22 | 11.25 | 11.16 | 11.23 | 689,398 | +0.12(+1.04%) |
Nov 15, 2012 | 11.09 | 11.16 | 11.05 | 11.11 | 730,919 | +0.16(+1.47%) |
Nov 14, 2012 | 11.06 | 11.07 | 10.92 | 10.95 | 532,953 | +0.13(+1.24%) |
Nov 13, 2012 | 10.83 | 10.85 | 10.79 | 10.82 | 431,526 | -0.17(-1.54%) |
Nov 12, 2012 | 11.00 | 11.01 | 10.96 | 10.99 | 278,117 | +0.05(+0.49%) |
Nov 09, 2012 | 10.92 | 10.98 | 10.91 | 10.93 | 303,120 | -0.08(-0.73%) |
Nov 08, 2012 | 11.08 | 11.12 | 10.97 | 11.01 | 612,900 | -0.04(-0.32%) |
Nov 07, 2012 | 11.15 | 11.16 | 11.00 | 11.05 | 777,023 | -0.38(-3.28%) |
Nov 06, 2012 | 11.45 | 11.50 | 11.39 | 11.42 | 588,676 | -0.29(-2.44%) |
Nov 05, 2012 | 11.63 | 11.73 | 11.58 | 11.71 | 947,477 | -0.15(-1.28%) |
Nov 02, 2012 | 12.21 | 12.23 | 11.84 | 11.86 | 5,347,221 | -0.41(-3.35%) |