Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.61 | 13.68 | 13.48 | 13.68 | 5,306,955 | +0.18(+1.31%) |
Jan 30, 2013 | 13.60 | 13.67 | 13.44 | 13.51 | 4,735,317 | -0.10(-0.73%) |
Jan 29, 2013 | 13.53 | 13.63 | 13.33 | 13.60 | 5,759,183 | +0.13(+0.93%) |
Jan 28, 2013 | 13.36 | 13.56 | 13.32 | 13.48 | 5,329,695 | +0.20(+1.53%) |
Jan 25, 2013 | 13.14 | 13.29 | 12.98 | 13.28 | 6,225,388 | +0.22(+1.66%) |
Jan 24, 2013 | 13.27 | 13.32 | 13.02 | 13.06 | 7,272,155 | -0.20(-1.48%) |
Jan 23, 2013 | 13.32 | 13.34 | 13.17 | 13.25 | 4,632,527 | +0.00(+0.02%) |
Jan 22, 2013 | 13.11 | 13.29 | 13.10 | 13.25 | 4,843,273 | +0.15(+1.17%) |
Jan 18, 2013 | 13.05 | 13.12 | 13.00 | 13.10 | 3,817,303 | +0.10(+0.79%) |
Jan 17, 2013 | 13.01 | 13.05 | 12.92 | 13.00 | 4,627,510 | +0.06(+0.50%) |
Jan 16, 2013 | 12.98 | 13.02 | 12.89 | 12.93 | 3,190,777 | -0.04(-0.28%) |
Jan 15, 2013 | 12.99 | 13.04 | 12.81 | 12.97 | 6,665,322 | -0.02(-0.13%) |
Jan 14, 2013 | 12.94 | 13.04 | 12.92 | 12.98 | 5,459,880 | +0.10(+0.74%) |
Jan 11, 2013 | 12.85 | 12.91 | 12.75 | 12.89 | 5,102,771 | +0.10(+0.80%) |
Jan 10, 2013 | 12.74 | 12.86 | 12.73 | 12.79 | 6,143,288 | +0.11(+0.87%) |
Jan 09, 2013 | 12.60 | 12.70 | 12.53 | 12.68 | 5,098,697 | +0.10(+0.80%) |
Jan 08, 2013 | 12.69 | 12.70 | 12.50 | 12.58 | 5,096,178 | -0.06(-0.51%) |
Jan 07, 2013 | 12.60 | 12.69 | 12.59 | 12.64 | 5,177,935 | +0.06(+0.49%) |
Jan 04, 2013 | 12.56 | 12.64 | 12.51 | 12.58 | 4,678,210 | +0.08(+0.61%) |
Jan 03, 2013 | 12.40 | 12.58 | 12.36 | 12.50 | 5,383,547 | +0.13(+1.06%) |
Jan 02, 2013 | 12.36 | 12.40 | 11.95 | 12.37 | 7,666,749 | +0.42(+3.53%) |
Dec 31, 2012 | 11.69 | 11.97 | 11.69 | 11.95 | 7,554,628 | +0.20(+1.69%) |
Dec 28, 2012 | 11.69 | 11.87 | 11.68 | 11.75 | 6,058,908 | -0.00(-0.04%) |
Dec 27, 2012 | 11.76 | 11.85 | 11.64 | 11.76 | 5,998,581 | -0.04(-0.30%) |
Dec 26, 2012 | 11.93 | 12.02 | 11.79 | 11.79 | 6,334,429 | -0.15(-1.26%) |
Dec 24, 2012 | 11.91 | 12.01 | 11.91 | 11.94 | 3,686,984 | -0.03(-0.26%) |
Dec 21, 2012 | 11.93 | 12.16 | 11.93 | 11.97 | 9,898,270 | -0.10(-0.79%) |
Dec 20, 2012 | 11.98 | 12.07 | 11.89 | 12.07 | 8,734,073 | +0.12(+1.00%) |
Dec 19, 2012 | 11.88 | 12.02 | 11.86 | 11.95 | 8,698,008 | +0.11(+0.91%) |
Dec 18, 2012 | 11.68 | 11.92 | 11.67 | 11.84 | 8,909,538 | +0.15(+1.31%) |
Dec 17, 2012 | 11.66 | 11.74 | 11.64 | 11.69 | 4,868,202 | +0.04(+0.35%) |
Dec 14, 2012 | 11.72 | 11.92 | 11.61 | 11.65 | 6,549,668 | -0.10(-0.87%) |
Dec 13, 2012 | 11.73 | 11.81 | 11.64 | 11.75 | 8,554,068 | -0.03(-0.22%) |
Dec 12, 2012 | 11.93 | 11.96 | 11.75 | 11.78 | 6,688,637 | -0.15(-1.28%) |
Dec 11, 2012 | 11.91 | 12.02 | 11.77 | 11.93 | 7,202,096 | +0.03(+0.26%) |
Dec 10, 2012 | 11.88 | 12.11 | 11.86 | 11.90 | 4,824,338 | +0.04(+0.30%) |
Dec 07, 2012 | 11.91 | 11.98 | 11.82 | 11.86 | 4,799,292 | +0.00(+0.00%) |
Dec 06, 2012 | 11.90 | 11.97 | 11.82 | 11.86 | 5,413,400 | -0.05(-0.44%) |
Dec 05, 2012 | 12.03 | 12.08 | 11.86 | 11.92 | 9,337,674 | -0.11(-0.91%) |
Dec 04, 2012 | 12.11 | 12.16 | 11.98 | 12.03 | 8,489,093 | -0.34(-2.76%) |
Nov 30, 2012 | 12.35 | 12.41 | 12.26 | 12.37 | 5,167,838 | +0.02(+0.19%) |
Nov 29, 2012 | 12.45 | 12.57 | 12.33 | 12.34 | 6,668,449 | -0.07(-0.58%) |
Nov 28, 2012 | 12.22 | 12.41 | 12.18 | 12.41 | 7,625,391 | +0.12(+0.99%) |
Nov 27, 2012 | 12.20 | 12.34 | 12.16 | 12.29 | 5,472,378 | +0.11(+0.92%) |
Nov 26, 2012 | 12.35 | 12.41 | 12.15 | 12.18 | 6,820,716 | -0.23(-1.83%) |
Nov 23, 2012 | 12.36 | 12.41 | 12.29 | 12.41 | 2,021,294 | +0.07(+0.60%) |
Nov 21, 2012 | 12.29 | 12.37 | 12.20 | 12.33 | 3,211,715 | +0.07(+0.60%) |
Nov 20, 2012 | 12.25 | 12.33 | 12.17 | 12.26 | 4,759,895 | +0.00(+0.04%) |
Nov 19, 2012 | 12.20 | 12.37 | 12.18 | 12.25 | 7,055,260 | +0.15(+1.26%) |
Nov 16, 2012 | 11.62 | 12.11 | 11.62 | 12.10 | 7,806,175 | +0.46(+3.91%) |
Nov 15, 2012 | 11.96 | 12.04 | 11.58 | 11.65 | 14,374,674 | -0.35(-2.94%) |
Nov 14, 2012 | 12.17 | 12.27 | 11.96 | 12.00 | 10,178,531 | -0.11(-0.91%) |
Nov 13, 2012 | 11.95 | 12.22 | 11.83 | 12.11 | 11,278,319 | +0.10(+0.85%) |
Nov 12, 2012 | 12.22 | 12.26 | 11.81 | 12.01 | 9,549,451 | -0.26(-2.08%) |
Nov 09, 2012 | 12.41 | 12.42 | 12.13 | 12.26 | 7,741,032 | -0.24(-1.93%) |
Nov 08, 2012 | 12.66 | 12.72 | 12.45 | 12.50 | 4,890,813 | -0.14(-1.09%) |
Nov 07, 2012 | 12.59 | 12.72 | 12.47 | 12.64 | 4,709,468 | -0.13(-1.01%) |
Nov 06, 2012 | 12.68 | 12.77 | 12.58 | 12.77 | 3,509,402 | +0.11(+0.90%) |
Nov 05, 2012 | 12.72 | 12.78 | 12.61 | 12.66 | 3,983,154 | -0.03(-0.24%) |
Nov 02, 2012 | 12.68 | 12.77 | 12.60 | 12.69 | 5,063,064 | +0.09(+0.74%) |