Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.94 | 12.99 | 12.89 | 12.90 | 14,825,392 | -0.04(-0.34%) |
Jan 30, 2013 | 12.87 | 12.98 | 12.81 | 12.94 | 12,031,420 | +0.03(+0.23%) |
Jan 29, 2013 | 12.92 | 12.99 | 12.84 | 12.91 | 13,784,491 | +0.17(+1.37%) |
Jan 28, 2013 | 12.87 | 12.87 | 12.73 | 12.74 | 18,917,444 | -0.17(-1.30%) |
Jan 25, 2013 | 12.91 | 12.94 | 12.78 | 12.91 | 12,943,961 | -0.04(-0.34%) |
Jan 24, 2013 | 13.12 | 13.14 | 12.94 | 12.95 | 12,055,965 | -0.33(-2.52%) |
Jan 23, 2013 | 13.20 | 13.31 | 13.18 | 13.28 | 12,666,055 | +0.08(+0.61%) |
Jan 22, 2013 | 13.16 | 13.20 | 13.08 | 13.20 | 15,510,866 | +0.01(+0.11%) |
Jan 18, 2013 | 13.24 | 13.24 | 13.08 | 13.19 | 17,343,388 | -0.09(-0.66%) |
Jan 17, 2013 | 13.16 | 13.34 | 13.08 | 13.28 | 15,641,740 | +0.33(+2.58%) |
Jan 16, 2013 | 12.91 | 12.98 | 12.91 | 12.94 | 12,345,085 | -0.07(-0.50%) |
Jan 15, 2013 | 13.00 | 13.04 | 12.93 | 13.01 | 16,592,035 | -0.09(-0.67%) |
Jan 14, 2013 | 13.20 | 13.23 | 13.02 | 13.10 | 11,482,955 | -0.10(-0.77%) |
Jan 11, 2013 | 13.15 | 13.23 | 13.03 | 13.20 | 17,167,044 | -0.02(-0.16%) |
Jan 10, 2013 | 12.95 | 13.25 | 12.86 | 13.22 | 21,690,742 | +0.47(+3.65%) |
Jan 09, 2013 | 12.91 | 13.03 | 12.65 | 12.75 | 17,847,228 | +0.00(+0.00%) |
Jan 08, 2013 | 12.88 | 12.88 | 12.72 | 12.75 | 11,094,052 | -0.12(-0.90%) |
Jan 07, 2013 | 12.99 | 12.99 | 12.85 | 12.87 | 12,968,500 | -0.19(-1.45%) |
Jan 04, 2013 | 13.16 | 13.18 | 13.03 | 13.06 | 10,265,101 | -0.09(-0.72%) |
Jan 03, 2013 | 13.28 | 13.31 | 13.10 | 13.15 | 18,082,612 | -0.01(-0.05%) |
Jan 02, 2013 | 13.08 | 13.18 | 12.48 | 13.16 | 14,063,516 | +0.68(+5.45%) |
Dec 31, 2012 | 12.38 | 12.51 | 12.32 | 12.48 | 7,349,340 | +0.03(+0.20%) |
Dec 28, 2012 | 12.26 | 12.51 | 12.24 | 12.46 | 8,377,428 | +0.11(+0.88%) |
Dec 27, 2012 | 12.35 | 12.43 | 12.23 | 12.35 | 8,537,469 | +0.04(+0.36%) |
Dec 26, 2012 | 12.32 | 12.41 | 12.30 | 12.30 | 4,448,690 | -0.01(-0.06%) |
Dec 24, 2012 | 12.30 | 12.36 | 12.24 | 12.31 | 2,108,939 | -0.01(-0.12%) |
Dec 21, 2012 | 12.18 | 12.38 | 12.13 | 12.32 | 11,219,429 | -0.11(-0.88%) |
Dec 20, 2012 | 12.37 | 12.46 | 12.32 | 12.43 | 11,433,736 | +0.01(+0.06%) |
Dec 19, 2012 | 12.38 | 12.51 | 12.35 | 12.43 | 9,084,521 | +0.08(+0.65%) |
Dec 18, 2012 | 12.26 | 12.38 | 12.19 | 12.35 | 12,516,836 | +0.03(+0.24%) |
Dec 17, 2012 | 12.30 | 12.35 | 12.24 | 12.32 | 13,792,071 | -0.01(-0.06%) |
Dec 14, 2012 | 12.43 | 12.46 | 12.30 | 12.32 | 16,955,848 | -0.12(-0.94%) |
Dec 13, 2012 | 12.51 | 12.63 | 12.40 | 12.44 | 15,210,369 | +0.04(+0.29%) |
Dec 12, 2012 | 12.54 | 12.54 | 12.38 | 12.40 | 11,828,489 | -0.09(-0.76%) |
Dec 11, 2012 | 12.46 | 12.55 | 12.44 | 12.50 | 14,462,805 | +0.23(+1.84%) |
Dec 10, 2012 | 12.33 | 12.42 | 12.24 | 12.27 | 11,020,635 | -0.11(-0.88%) |
Dec 07, 2012 | 12.55 | 12.61 | 12.36 | 12.38 | 17,663,462 | -0.01(-0.12%) |
Dec 06, 2012 | 12.35 | 12.40 | 12.31 | 12.40 | 9,977,820 | +0.07(+0.53%) |
Dec 05, 2012 | 12.32 | 12.44 | 12.27 | 12.33 | 16,218,453 | +0.15(+1.25%) |
Dec 04, 2012 | 12.39 | 12.40 | 12.17 | 12.18 | 19,477,856 | -0.38(-3.01%) |
Nov 30, 2012 | 12.62 | 12.70 | 12.56 | 12.56 | 14,276,115 | +0.10(+0.82%) |
Nov 29, 2012 | 12.36 | 12.51 | 12.35 | 12.46 | 10,453,947 | +0.17(+1.36%) |
Nov 28, 2012 | 12.18 | 12.30 | 12.12 | 12.29 | 13,684,017 | +0.05(+0.42%) |
Nov 27, 2012 | 12.27 | 12.32 | 12.18 | 12.24 | 16,921,692 | +0.15(+1.26%) |
Nov 26, 2012 | 12.25 | 12.25 | 12.03 | 12.09 | 16,046,221 | -0.16(-1.31%) |
Nov 23, 2012 | 12.22 | 12.34 | 12.18 | 12.24 | 12,504,992 | +0.42(+3.57%) |
Nov 21, 2012 | 11.79 | 11.87 | 11.76 | 11.82 | 6,065,378 | +0.01(+0.06%) |
Nov 20, 2012 | 11.78 | 11.84 | 11.66 | 11.82 | 7,655,304 | -0.07(-0.55%) |
Nov 19, 2012 | 11.79 | 11.88 | 11.70 | 11.88 | 8,859,863 | +0.11(+0.93%) |
Nov 16, 2012 | 11.70 | 11.83 | 11.56 | 11.77 | 14,378,027 | +0.10(+0.87%) |
Nov 15, 2012 | 11.67 | 11.70 | 11.57 | 11.67 | 9,428,010 | +0.10(+0.85%) |
Nov 14, 2012 | 11.82 | 11.85 | 11.53 | 11.57 | 17,488,230 | -0.19(-1.64%) |
Nov 13, 2012 | 11.85 | 11.91 | 11.74 | 11.77 | 14,491,039 | -0.19(-1.61%) |
Nov 12, 2012 | 11.98 | 12.06 | 11.94 | 11.96 | 12,674,491 | +0.06(+0.52%) |
Nov 09, 2012 | 11.78 | 11.99 | 11.74 | 11.90 | 16,512,142 | +0.17(+1.43%) |
Nov 08, 2012 | 11.78 | 11.86 | 11.72 | 11.73 | 13,498,866 | -0.03(-0.25%) |
Nov 07, 2012 | 11.67 | 11.80 | 11.61 | 11.76 | 22,036,308 | -0.02(-0.19%) |
Nov 06, 2012 | 11.55 | 11.84 | 11.55 | 11.78 | 12,060,604 | +0.23(+2.02%) |
Nov 05, 2012 | 11.52 | 11.55 | 11.46 | 11.55 | 17,920,750 | +0.08(+0.70%) |
Nov 02, 2012 | 11.76 | 11.76 | 11.45 | 11.47 | 9,595,927 | -0.25(-2.11%) |