Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.06 | 13.21 | 12.94 | 13.16 | 1,886,296 | +0.02(+0.12%) |
Jan 30, 2013 | 13.36 | 13.41 | 13.11 | 13.15 | 2,634,727 | -0.28(-2.07%) |
Jan 29, 2013 | 13.58 | 13.64 | 13.39 | 13.43 | 3,179,807 | -0.24(-1.74%) |
Jan 28, 2013 | 13.57 | 13.78 | 13.52 | 13.66 | 4,580,456 | +0.10(+0.72%) |
Jan 25, 2013 | 13.28 | 13.78 | 13.24 | 13.57 | 4,085,821 | +0.43(+3.24%) |
Jan 24, 2013 | 12.77 | 13.21 | 12.70 | 13.14 | 3,867,919 | +0.40(+3.15%) |
Jan 23, 2013 | 12.74 | 12.80 | 12.62 | 12.74 | 1,546,040 | -0.01(-0.06%) |
Jan 22, 2013 | 12.75 | 12.80 | 12.67 | 12.75 | 2,094,116 | -0.04(-0.32%) |
Jan 18, 2013 | 12.78 | 12.89 | 12.64 | 12.79 | 1,398,005 | -0.05(-0.38%) |
Jan 17, 2013 | 12.82 | 12.98 | 12.80 | 12.84 | 3,909,034 | +0.13(+1.03%) |
Jan 16, 2013 | 12.97 | 13.05 | 12.69 | 12.71 | 3,929,408 | -0.29(-2.21%) |
Jan 15, 2013 | 12.45 | 13.03 | 12.42 | 12.99 | 5,472,552 | +0.14(+1.08%) |
Jan 14, 2013 | 12.75 | 12.86 | 12.71 | 12.85 | 2,100,913 | +0.07(+0.58%) |
Jan 11, 2013 | 12.91 | 12.94 | 12.54 | 12.78 | 2,394,928 | -0.11(-0.89%) |
Jan 10, 2013 | 12.99 | 13.00 | 12.79 | 12.89 | 1,286,118 | +0.01(+0.06%) |
Jan 09, 2013 | 12.89 | 13.01 | 12.72 | 12.89 | 2,695,929 | +0.06(+0.45%) |
Jan 08, 2013 | 13.03 | 13.07 | 12.74 | 12.83 | 3,294,596 | -0.24(-1.82%) |
Jan 07, 2013 | 13.17 | 13.28 | 13.03 | 13.07 | 1,831,618 | -0.24(-1.78%) |
Jan 04, 2013 | 13.36 | 13.41 | 13.17 | 13.30 | 1,939,880 | +0.02(+0.12%) |
Jan 03, 2013 | 13.24 | 13.39 | 13.03 | 13.29 | 2,631,725 | +0.02(+0.18%) |
Jan 02, 2013 | 13.05 | 13.28 | 12.78 | 13.26 | 3,683,160 | +0.48(+3.78%) |
Dec 31, 2012 | 12.35 | 12.82 | 12.32 | 12.78 | 2,654,129 | +0.43(+3.45%) |
Dec 28, 2012 | 12.37 | 12.48 | 12.33 | 12.35 | 1,949,187 | -0.12(-0.98%) |
Dec 27, 2012 | 12.48 | 12.56 | 12.26 | 12.48 | 1,875,486 | +0.05(+0.40%) |
Dec 26, 2012 | 12.43 | 12.62 | 12.40 | 12.43 | 1,347,108 | +0.00(+0.00%) |
Dec 24, 2012 | 12.42 | 12.49 | 12.33 | 12.43 | 756,119 | -0.06(-0.46%) |
Dec 21, 2012 | 12.30 | 12.55 | 12.17 | 12.48 | 3,590,550 | -0.05(-0.39%) |
Dec 20, 2012 | 12.46 | 12.53 | 12.40 | 12.53 | 2,135,732 | +0.11(+0.86%) |
Dec 19, 2012 | 12.39 | 12.44 | 12.31 | 12.43 | 2,563,159 | +0.12(+1.00%) |
Dec 18, 2012 | 12.01 | 12.31 | 12.01 | 12.30 | 1,950,022 | +0.28(+2.31%) |
Dec 17, 2012 | 11.90 | 12.03 | 11.86 | 12.03 | 1,889,388 | +0.17(+1.45%) |
Dec 14, 2012 | 11.84 | 11.92 | 11.76 | 11.85 | 1,666,690 | +0.02(+0.21%) |
Dec 13, 2012 | 11.99 | 12.04 | 11.78 | 11.83 | 1,355,000 | -0.14(-1.16%) |
Dec 12, 2012 | 11.99 | 12.08 | 11.88 | 11.97 | 1,719,313 | +0.06(+0.48%) |
Dec 11, 2012 | 11.97 | 12.04 | 11.81 | 11.91 | 2,359,545 | +0.05(+0.41%) |
Dec 10, 2012 | 11.85 | 11.87 | 11.79 | 11.86 | 1,368,362 | +0.01(+0.07%) |
Dec 07, 2012 | 11.85 | 11.89 | 11.72 | 11.85 | 2,345,072 | +0.10(+0.84%) |
Dec 06, 2012 | 11.76 | 11.80 | 11.66 | 11.76 | 1,307,926 | +0.07(+0.56%) |
Dec 05, 2012 | 11.83 | 11.87 | 11.67 | 11.69 | 2,364,522 | -0.11(-0.90%) |
Dec 04, 2012 | 11.47 | 11.80 | 11.45 | 11.80 | 2,450,863 | +0.19(+1.62%) |
Nov 30, 2012 | 11.68 | 11.72 | 11.54 | 11.61 | 2,180,096 | -0.07(-0.56%) |
Nov 29, 2012 | 11.65 | 11.73 | 11.49 | 11.67 | 2,093,960 | +0.19(+1.64%) |
Nov 28, 2012 | 11.26 | 11.51 | 11.15 | 11.49 | 1,543,280 | +0.17(+1.52%) |
Nov 27, 2012 | 11.34 | 11.56 | 11.31 | 11.31 | 2,262,001 | -0.02(-0.14%) |
Nov 26, 2012 | 11.32 | 11.49 | 11.26 | 11.33 | 1,687,258 | -0.09(-0.79%) |
Nov 23, 2012 | 11.28 | 11.48 | 11.22 | 11.42 | 615,339 | +0.22(+1.97%) |
Nov 21, 2012 | 11.14 | 11.31 | 11.14 | 11.20 | 1,546,909 | +0.12(+1.11%) |
Nov 20, 2012 | 10.93 | 11.19 | 10.90 | 11.08 | 2,253,154 | +0.10(+0.89%) |
Nov 19, 2012 | 10.86 | 10.98 | 10.85 | 10.98 | 2,796,330 | +0.36(+3.39%) |
Nov 16, 2012 | 10.61 | 10.68 | 10.40 | 10.62 | 3,713,630 | -0.04(-0.38%) |
Nov 15, 2012 | 10.85 | 10.99 | 10.63 | 10.66 | 2,754,775 | -0.19(-1.74%) |
Nov 14, 2012 | 11.04 | 11.06 | 10.80 | 10.85 | 3,341,801 | -0.18(-1.63%) |
Nov 13, 2012 | 10.90 | 11.17 | 10.89 | 11.03 | 2,400,750 | +0.03(+0.30%) |
Nov 12, 2012 | 11.08 | 11.14 | 10.98 | 10.99 | 1,199,070 | +0.00(+0.00%) |
Nov 09, 2012 | 10.85 | 11.27 | 10.85 | 10.99 | 2,525,744 | +0.03(+0.30%) |
Nov 08, 2012 | 11.37 | 11.46 | 10.96 | 10.96 | 4,083,773 | -0.41(-3.60%) |
Nov 07, 2012 | 11.54 | 11.55 | 11.29 | 11.37 | 2,927,409 | -0.37(-3.14%) |
Nov 06, 2012 | 11.59 | 11.79 | 11.53 | 11.74 | 2,569,388 | +0.21(+1.84%) |
Nov 05, 2012 | 11.32 | 11.57 | 11.30 | 11.53 | 2,696,436 | +0.19(+1.65%) |
Nov 02, 2012 | 11.47 | 11.47 | 11.18 | 11.34 | 2,962,745 | -0.04(-0.36%) |