Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.31 | 11.36 | 11.12 | 11.15 | 5,078,277 | -0.25(-2.19%) |
Jan 30, 2013 | 11.74 | 11.94 | 11.36 | 11.40 | 2,089,808 | -0.12(-1.04%) |
Jan 29, 2013 | 11.79 | 11.90 | 11.40 | 11.52 | 2,730,170 | -0.14(-1.20%) |
Jan 28, 2013 | 11.53 | 11.79 | 11.38 | 11.66 | 1,879,917 | +0.11(+0.95%) |
Jan 25, 2013 | 12.18 | 12.23 | 11.50 | 11.55 | 3,168,551 | -0.65(-5.33%) |
Jan 24, 2013 | 12.67 | 12.83 | 12.20 | 12.20 | 1,552,575 | -0.62(-4.84%) |
Jan 23, 2013 | 13.01 | 13.13 | 12.82 | 12.82 | 1,049,179 | -0.19(-1.46%) |
Jan 22, 2013 | 12.75 | 13.17 | 12.62 | 13.01 | 1,308,521 | +0.19(+1.48%) |
Jan 21, 2013 | 12.70 | 12.82 | 12.68 | 12.82 | 174,081 | +0.12(+0.94%) |
Jan 18, 2013 | 12.68 | 12.82 | 12.58 | 12.70 | 1,515,510 | +0.06(+0.47%) |
Jan 17, 2013 | 12.60 | 12.78 | 12.50 | 12.64 | 1,077,198 | -0.08(-0.63%) |
Jan 16, 2013 | 12.78 | 12.89 | 12.72 | 12.72 | 612,788 | -0.20(-1.55%) |
Jan 15, 2013 | 12.88 | 13.11 | 12.77 | 12.92 | 1,560,641 | +0.07(+0.54%) |
Jan 14, 2013 | 13.02 | 13.16 | 12.82 | 12.85 | 1,280,640 | -0.02(-0.16%) |
Jan 11, 2013 | 12.68 | 12.88 | 12.55 | 12.87 | 1,852,073 | +0.20(+1.58%) |
Jan 10, 2013 | 12.39 | 12.72 | 12.35 | 12.67 | 2,045,746 | +0.46(+3.77%) |
Jan 09, 2013 | 12.10 | 12.30 | 11.96 | 12.21 | 1,497,271 | -0.06(-0.49%) |
Jan 08, 2013 | 12.20 | 12.28 | 12.07 | 12.27 | 2,186,839 | +0.07(+0.57%) |
Jan 07, 2013 | 12.33 | 12.48 | 12.19 | 12.20 | 904,612 | -0.32(-2.56%) |
Jan 04, 2013 | 12.33 | 12.53 | 12.19 | 12.52 | 1,555,633 | +0.01(+0.08%) |
Jan 03, 2013 | 13.09 | 13.09 | 12.46 | 12.51 | 2,407,413 | -0.59(-4.50%) |
Jan 02, 2013 | 13.00 | 13.11 | 12.91 | 13.10 | 1,696,101 | +0.32(+2.50%) |
Dec 31, 2012 | 12.78 | 12.78 | 12.78 | 0 | +0.29(+2.32%) | |
Dec 28, 2012 | 12.64 | 12.73 | 12.49 | 12.49 | 903,538 | -0.23(-1.81%) |
Dec 27, 2012 | 12.47 | 12.77 | 12.44 | 12.72 | 1,490,725 | +0.12(+0.95%) |
Dec 24, 2012 | 12.60 | 12.60 | 12.60 | 0 | -0.09(-0.71%) | |
Dec 21, 2012 | 12.51 | 12.84 | 12.49 | 12.69 | 3,439,675 | +0.21(+1.68%) |
Dec 20, 2012 | 12.37 | 12.58 | 12.25 | 12.48 | 2,167,914 | -0.07(-0.56%) |
Dec 19, 2012 | 12.84 | 12.85 | 12.52 | 12.55 | 2,158,561 | -0.28(-2.18%) |
Dec 18, 2012 | 13.37 | 13.45 | 12.69 | 12.83 | 3,367,743 | -0.53(-3.97%) |
Dec 17, 2012 | 13.34 | 13.40 | 13.09 | 13.36 | 5,810,603 | +0.07(+0.53%) |
Dec 14, 2012 | 13.16 | 13.35 | 13.08 | 13.29 | 1,257,113 | +0.17(+1.30%) |
Dec 13, 2012 | 13.21 | 13.37 | 13.04 | 13.12 | 2,454,601 | -0.47(-3.46%) |
Dec 12, 2012 | 13.39 | 13.64 | 13.13 | 13.59 | 4,179,139 | +0.39(+2.95%) |
Dec 11, 2012 | 13.26 | 13.33 | 13.17 | 13.20 | 1,563,762 | -0.13(-0.98%) |
Dec 10, 2012 | 13.57 | 13.60 | 13.26 | 13.33 | 2,422,888 | -0.08(-0.60%) |
Dec 07, 2012 | 13.50 | 13.61 | 13.27 | 13.41 | 2,588,487 | -0.04(-0.30%) |
Dec 06, 2012 | 13.30 | 13.48 | 13.21 | 13.45 | 2,300,268 | +0.19(+1.43%) |
Dec 05, 2012 | 13.83 | 13.92 | 13.23 | 13.26 | 2,081,630 | -0.63(-4.54%) |
Dec 04, 2012 | 13.81 | 14.03 | 13.71 | 13.89 | 2,168,261 | -0.46(-3.21%) |
Nov 30, 2012 | 14.38 | 14.51 | 14.15 | 14.35 | 3,184,709 | -0.03(-0.21%) |
Nov 29, 2012 | 14.84 | 14.85 | 14.24 | 14.38 | 2,028,755 | -0.32(-2.18%) |
Nov 28, 2012 | 14.59 | 14.75 | 14.45 | 14.70 | 2,576,510 | -0.20(-1.34%) |
Nov 27, 2012 | 15.26 | 15.32 | 14.86 | 14.90 | 1,957,594 | -0.47(-3.06%) |
Nov 26, 2012 | 15.34 | 15.40 | 15.13 | 15.37 | 1,902,869 | -0.01(-0.07%) |
Nov 24, 2012 | 15.19 | 15.50 | 15.09 | 15.38 | 1,663,403 | +0.00(+0.00%) |
Nov 23, 2012 | 15.19 | 15.50 | 15.09 | 15.38 | 1,663,403 | +0.29(+1.92%) |
Nov 22, 2012 | 15.14 | 15.24 | 15.08 | 15.09 | 170,797 | -0.03(-0.20%) |
Nov 21, 2012 | 14.60 | 15.24 | 14.60 | 15.12 | 2,294,251 | +0.40(+2.72%) |
Nov 20, 2012 | 14.93 | 14.95 | 14.63 | 14.72 | 2,200,338 | -0.13(-0.88%) |
Nov 19, 2012 | 14.41 | 14.87 | 14.34 | 14.85 | 2,962,273 | +0.73(+5.17%) |
Nov 16, 2012 | 13.89 | 14.19 | 13.83 | 14.12 | 2,822,054 | +0.01(+0.07%) |
Nov 15, 2012 | 14.50 | 14.53 | 13.95 | 14.11 | 2,736,226 | -0.40(-2.76%) |
Nov 14, 2012 | 14.88 | 14.95 | 14.51 | 14.51 | 2,372,999 | -0.27(-1.83%) |
Nov 13, 2012 | 14.51 | 15.00 | 14.36 | 14.78 | 3,578,428 | +0.21(+1.44%) |
Nov 12, 2012 | 14.86 | 14.99 | 14.53 | 14.57 | 1,565,632 | -0.35(-2.35%) |
Nov 09, 2012 | 15.28 | 15.33 | 14.91 | 14.92 | 1,501,303 | -0.27(-1.78%) |
Nov 08, 2012 | 14.79 | 15.38 | 14.65 | 15.19 | 1,856,324 | +0.41(+2.77%) |
Nov 07, 2012 | 14.55 | 14.81 | 14.19 | 14.78 | 2,055,335 | +0.31(+2.14%) |
Nov 06, 2012 | 13.98 | 14.53 | 13.97 | 14.47 | 2,650,339 | +0.50(+3.58%) |
Nov 05, 2012 | 14.21 | 14.26 | 13.97 | 13.97 | 983,496 | -0.23(-1.62%) |
Nov 02, 2012 | 14.56 | 14.72 | 14.19 | 14.20 | 1,799,014 | -0.54(-3.66%) |