Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.49 | 14.82 | 14.43 | 14.75 | 4,122,418 | +0.19(+1.29%) |
Jan 30, 2013 | 13.78 | 14.68 | 13.78 | 14.56 | 7,755,112 | +0.73(+5.29%) |
Jan 29, 2013 | 13.65 | 13.89 | 13.57 | 13.83 | 3,676,510 | +0.20(+1.49%) |
Jan 28, 2013 | 13.72 | 13.78 | 13.40 | 13.62 | 1,926,187 | -0.06(-0.42%) |
Jan 25, 2013 | 13.64 | 13.77 | 13.56 | 13.68 | 1,780,885 | +0.10(+0.72%) |
Jan 24, 2013 | 13.77 | 13.79 | 13.51 | 13.58 | 3,082,459 | -0.23(-1.65%) |
Jan 23, 2013 | 13.09 | 13.83 | 13.09 | 13.81 | 4,854,447 | +0.72(+5.47%) |
Jan 22, 2013 | 12.22 | 13.13 | 12.17 | 13.09 | 5,217,886 | +0.89(+7.33%) |
Jan 18, 2013 | 11.39 | 12.40 | 11.35 | 12.20 | 7,758,065 | +0.33(+2.74%) |
Jan 17, 2013 | 12.00 | 12.09 | 11.78 | 11.87 | 1,677,251 | -0.05(-0.41%) |
Jan 16, 2013 | 11.87 | 12.00 | 11.84 | 11.92 | 1,242,168 | +0.03(+0.27%) |
Jan 15, 2013 | 11.83 | 11.96 | 11.57 | 11.89 | 1,400,394 | -0.06(-0.48%) |
Jan 14, 2013 | 12.09 | 12.19 | 11.82 | 11.95 | 1,060,815 | -0.15(-1.28%) |
Jan 11, 2013 | 12.12 | 12.13 | 11.98 | 12.10 | 1,410,573 | -0.02(-0.20%) |
Jan 10, 2013 | 12.23 | 12.23 | 12.02 | 12.13 | 1,833,653 | +0.01(+0.07%) |
Jan 09, 2013 | 12.13 | 12.22 | 12.08 | 12.12 | 1,099,426 | +0.00(+0.00%) |
Jan 08, 2013 | 12.36 | 12.41 | 12.09 | 12.12 | 937,799 | -0.29(-2.36%) |
Jan 07, 2013 | 12.68 | 12.79 | 12.33 | 12.41 | 1,510,490 | -0.29(-2.30%) |
Jan 04, 2013 | 12.09 | 12.73 | 12.05 | 12.70 | 2,278,640 | +0.67(+5.54%) |
Jan 03, 2013 | 11.90 | 12.11 | 11.79 | 12.04 | 998,271 | +0.08(+0.68%) |
Jan 02, 2013 | 11.72 | 11.96 | 11.57 | 11.96 | 1,506,692 | +0.38(+3.30%) |
Dec 31, 2012 | 11.26 | 11.57 | 11.23 | 11.57 | 1,329,968 | +0.28(+2.45%) |
Dec 28, 2012 | 11.39 | 11.42 | 11.22 | 11.30 | 743,381 | -0.21(-1.84%) |
Dec 27, 2012 | 11.68 | 11.78 | 11.31 | 11.51 | 985,742 | -0.15(-1.32%) |
Dec 26, 2012 | 11.62 | 11.83 | 11.61 | 11.66 | 529,597 | +0.03(+0.28%) |
Dec 24, 2012 | 11.67 | 11.68 | 11.57 | 11.63 | 251,551 | -0.03(-0.28%) |
Dec 21, 2012 | 11.45 | 11.68 | 11.44 | 11.66 | 1,306,654 | -0.05(-0.42%) |
Dec 20, 2012 | 11.83 | 11.83 | 11.61 | 11.71 | 887,577 | -0.07(-0.62%) |
Dec 19, 2012 | 11.88 | 12.04 | 11.79 | 11.79 | 701,829 | -0.10(-0.82%) |
Dec 18, 2012 | 11.68 | 11.89 | 11.66 | 11.88 | 1,108,543 | +0.23(+1.95%) |
Dec 17, 2012 | 11.50 | 11.66 | 11.47 | 11.66 | 863,823 | +0.21(+1.85%) |
Dec 14, 2012 | 11.89 | 11.94 | 11.43 | 11.44 | 1,232,232 | -0.47(-3.96%) |
Dec 13, 2012 | 11.61 | 11.94 | 11.61 | 11.92 | 1,512,413 | +0.25(+2.16%) |
Dec 12, 2012 | 11.76 | 11.80 | 11.52 | 11.66 | 966,011 | -0.02(-0.14%) |
Dec 11, 2012 | 11.78 | 11.78 | 11.65 | 11.68 | 1,045,474 | -0.04(-0.35%) |
Dec 10, 2012 | 11.69 | 11.81 | 11.61 | 11.72 | 767,976 | -0.01(-0.07%) |
Dec 07, 2012 | 11.74 | 11.90 | 11.69 | 11.73 | 2,123,047 | +0.06(+0.49%) |
Dec 06, 2012 | 11.22 | 11.72 | 11.22 | 11.67 | 1,837,497 | +0.41(+3.61%) |
Dec 05, 2012 | 11.28 | 11.28 | 11.18 | 11.26 | 1,137,350 | +0.07(+0.58%) |
Dec 04, 2012 | 11.23 | 11.31 | 11.12 | 11.20 | 1,383,377 | -0.15(-1.29%) |
Nov 30, 2012 | 11.31 | 11.42 | 11.26 | 11.35 | 5,235,731 | +0.03(+0.29%) |
Nov 29, 2012 | 11.35 | 11.40 | 11.24 | 11.31 | 1,331,329 | -0.03(-0.29%) |
Nov 28, 2012 | 11.18 | 11.35 | 11.11 | 11.35 | 1,654,707 | +0.04(+0.36%) |
Nov 27, 2012 | 11.52 | 11.57 | 11.29 | 11.31 | 2,592,463 | -0.23(-1.97%) |
Nov 26, 2012 | 11.38 | 11.59 | 11.29 | 11.53 | 2,755,772 | +0.07(+0.64%) |
Nov 23, 2012 | 11.28 | 11.46 | 11.18 | 11.46 | 942,332 | +0.25(+2.25%) |
Nov 21, 2012 | 10.95 | 11.22 | 10.87 | 11.21 | 1,757,217 | +0.32(+2.91%) |
Nov 20, 2012 | 10.42 | 10.95 | 10.31 | 10.89 | 3,215,189 | +0.46(+4.37%) |
Nov 19, 2012 | 10.40 | 10.53 | 10.21 | 10.44 | 2,885,352 | +0.24(+2.39%) |
Nov 16, 2012 | 10.34 | 10.34 | 10.08 | 10.19 | 2,976,005 | -0.21(-2.02%) |
Nov 15, 2012 | 10.30 | 10.54 | 10.19 | 10.40 | 2,327,327 | +0.10(+0.94%) |
Nov 14, 2012 | 10.53 | 10.78 | 10.24 | 10.30 | 3,664,601 | -0.20(-1.92%) |
Nov 13, 2012 | 10.62 | 10.88 | 10.47 | 10.51 | 2,968,118 | -0.22(-2.03%) |
Nov 12, 2012 | 11.21 | 11.28 | 10.68 | 10.72 | 1,514,230 | -0.35(-3.14%) |
Nov 09, 2012 | 10.76 | 11.22 | 10.50 | 11.07 | 3,453,484 | +0.24(+2.24%) |
Nov 08, 2012 | 10.86 | 11.06 | 10.81 | 10.83 | 1,506,624 | -0.09(-0.81%) |
Nov 07, 2012 | 10.99 | 11.08 | 10.79 | 10.92 | 3,620,593 | -0.28(-2.52%) |
Nov 06, 2012 | 11.02 | 11.27 | 10.94 | 11.20 | 1,701,459 | +0.15(+1.31%) |
Nov 05, 2012 | 11.10 | 11.13 | 10.91 | 11.06 | 1,730,338 | -0.06(-0.58%) |
Nov 02, 2012 | 11.42 | 11.43 | 11.01 | 11.12 | 1,034,739 | -0.22(-1.92%) |