Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.79 | 13.95 | 13.74 | 13.75 | 4,460,172 | -0.11(-0.80%) |
Jan 30, 2013 | 13.91 | 13.94 | 13.83 | 13.86 | 1,893,158 | -0.05(-0.34%) |
Jan 29, 2013 | 13.96 | 13.99 | 13.88 | 13.90 | 1,423,714 | -0.06(-0.40%) |
Jan 28, 2013 | 14.08 | 14.08 | 13.89 | 13.96 | 1,866,743 | -0.08(-0.54%) |
Jan 25, 2013 | 14.05 | 14.05 | 13.92 | 14.04 | 1,771,474 | +0.03(+0.20%) |
Jan 24, 2013 | 13.88 | 14.02 | 13.85 | 14.01 | 2,672,594 | +0.14(+1.00%) |
Jan 23, 2013 | 13.87 | 13.87 | 13.79 | 13.87 | 1,400,295 | +0.02(+0.11%) |
Jan 22, 2013 | 13.80 | 13.87 | 13.75 | 13.85 | 2,225,828 | +0.08(+0.55%) |
Jan 18, 2013 | 13.75 | 13.86 | 13.73 | 13.78 | 4,416,064 | +0.08(+0.61%) |
Jan 17, 2013 | 13.67 | 13.80 | 13.58 | 13.69 | 1,940,675 | +0.09(+0.67%) |
Jan 16, 2013 | 13.59 | 13.61 | 13.55 | 13.60 | 1,643,555 | -0.01(-0.09%) |
Jan 15, 2013 | 13.57 | 13.61 | 13.53 | 13.61 | 2,234,353 | +0.04(+0.26%) |
Jan 14, 2013 | 13.63 | 13.66 | 13.53 | 13.58 | 3,233,269 | -0.05(-0.38%) |
Jan 11, 2013 | 13.70 | 13.70 | 13.54 | 13.63 | 1,575,356 | -0.00(-0.03%) |
Jan 10, 2013 | 13.67 | 13.67 | 13.56 | 13.63 | 2,204,254 | -0.00(-0.03%) |
Jan 09, 2013 | 13.59 | 13.67 | 13.56 | 13.64 | 3,153,924 | +0.08(+0.58%) |
Jan 08, 2013 | 13.52 | 13.57 | 13.42 | 13.56 | 3,098,921 | +0.06(+0.47%) |
Jan 07, 2013 | 13.56 | 13.59 | 13.36 | 13.50 | 3,563,833 | -0.06(-0.47%) |
Jan 04, 2013 | 13.26 | 13.57 | 13.24 | 13.56 | 6,255,699 | +0.44(+3.34%) |
Jan 03, 2013 | 12.75 | 13.37 | 12.75 | 13.12 | 7,959,963 | +0.47(+3.72%) |
Jan 02, 2013 | 12.57 | 12.65 | 12.33 | 12.65 | 3,244,385 | +0.32(+2.56%) |
Dec 31, 2012 | 12.09 | 12.34 | 12.08 | 12.33 | 2,135,332 | +0.21(+1.73%) |
Dec 28, 2012 | 12.11 | 12.21 | 12.06 | 12.12 | 1,862,979 | -0.02(-0.13%) |
Dec 27, 2012 | 12.13 | 12.19 | 12.10 | 12.14 | 1,858,538 | +0.00(+0.03%) |
Dec 26, 2012 | 12.27 | 12.29 | 12.09 | 12.14 | 1,892,878 | -0.13(-1.10%) |
Dec 24, 2012 | 12.20 | 12.29 | 12.20 | 12.27 | 718,977 | +0.02(+0.19%) |
Dec 21, 2012 | 12.34 | 12.37 | 12.19 | 12.25 | 2,830,959 | -0.14(-1.15%) |
Dec 20, 2012 | 12.35 | 12.47 | 12.25 | 12.39 | 2,399,557 | +0.01(+0.06%) |
Dec 19, 2012 | 12.48 | 12.50 | 12.38 | 12.38 | 1,762,946 | -0.08(-0.67%) |
Dec 18, 2012 | 12.44 | 12.49 | 12.33 | 12.46 | 2,859,671 | +0.06(+0.48%) |
Dec 17, 2012 | 12.31 | 12.41 | 12.29 | 12.41 | 2,082,171 | +0.11(+0.93%) |
Dec 14, 2012 | 12.38 | 12.38 | 12.28 | 12.29 | 1,290,658 | -0.02(-0.19%) |
Dec 13, 2012 | 12.25 | 12.33 | 12.23 | 12.31 | 1,610,802 | +0.04(+0.35%) |
Dec 12, 2012 | 12.29 | 12.37 | 12.24 | 12.27 | 1,845,021 | -0.00(-0.03%) |
Dec 11, 2012 | 12.24 | 12.31 | 12.22 | 12.27 | 1,792,015 | +0.09(+0.71%) |
Dec 10, 2012 | 12.25 | 12.29 | 12.15 | 12.19 | 2,264,217 | -0.08(-0.61%) |
Dec 07, 2012 | 12.27 | 12.31 | 12.17 | 12.26 | 1,557,914 | +0.00(+0.03%) |
Dec 06, 2012 | 12.27 | 12.33 | 12.19 | 12.26 | 1,789,426 | +0.00(+0.00%) |
Dec 05, 2012 | 12.25 | 12.33 | 12.24 | 12.26 | 2,064,567 | +0.02(+0.13%) |
Dec 04, 2012 | 12.26 | 12.28 | 12.20 | 12.24 | 1,949,708 | -0.01(-0.10%) |
Nov 30, 2012 | 12.20 | 12.30 | 12.16 | 12.26 | 3,800,213 | +0.07(+0.55%) |
Nov 29, 2012 | 12.15 | 12.19 | 12.07 | 12.19 | 1,497,608 | +0.05(+0.42%) |
Nov 28, 2012 | 12.07 | 12.14 | 11.99 | 12.14 | 2,374,516 | +0.06(+0.52%) |
Nov 27, 2012 | 12.08 | 12.16 | 12.04 | 12.07 | 1,767,824 | +0.02(+0.20%) |
Nov 26, 2012 | 12.03 | 12.10 | 11.95 | 12.05 | 2,354,825 | -0.06(-0.49%) |
Nov 23, 2012 | 12.03 | 12.12 | 12.00 | 12.11 | 1,112,565 | +0.08(+0.66%) |
Nov 21, 2012 | 11.79 | 12.04 | 11.67 | 12.03 | 3,198,929 | +0.15(+1.30%) |
Nov 20, 2012 | 12.25 | 12.25 | 11.78 | 11.88 | 6,015,316 | -0.49(-3.99%) |
Nov 19, 2012 | 12.25 | 12.44 | 12.22 | 12.37 | 3,236,776 | +0.17(+1.39%) |
Nov 16, 2012 | 12.09 | 12.20 | 11.87 | 12.20 | 3,014,441 | +0.10(+0.85%) |
Nov 15, 2012 | 11.94 | 12.11 | 11.89 | 12.10 | 4,205,674 | +0.14(+1.16%) |
Nov 14, 2012 | 11.97 | 12.01 | 11.90 | 11.96 | 1,903,670 | -0.01(-0.07%) |
Nov 13, 2012 | 11.75 | 11.99 | 11.75 | 11.97 | 2,378,929 | +0.13(+1.14%) |
Nov 12, 2012 | 11.70 | 11.85 | 11.67 | 11.83 | 2,352,102 | +0.13(+1.11%) |
Nov 09, 2012 | 11.66 | 11.82 | 11.64 | 11.70 | 1,335,137 | +0.01(+0.07%) |
Nov 08, 2012 | 11.74 | 11.83 | 11.68 | 11.69 | 2,442,080 | -0.06(-0.54%) |
Nov 07, 2012 | 11.82 | 11.84 | 11.70 | 11.76 | 1,339,039 | -0.13(-1.06%) |
Nov 06, 2012 | 11.84 | 11.94 | 11.83 | 11.88 | 2,281,767 | +0.08(+0.67%) |
Nov 05, 2012 | 11.76 | 11.81 | 11.66 | 11.80 | 1,282,705 | +0.05(+0.40%) |
Nov 02, 2012 | 11.88 | 11.89 | 11.74 | 11.76 | 2,284,794 | -0.12(-1.00%) |