Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.79 | 13.05 | 12.70 | 12.88 | 2,884,235 | -0.01(-0.11%) |
Jan 30, 2013 | 13.00 | 13.16 | 12.88 | 12.89 | 1,673,800 | -0.14(-1.07%) |
Jan 29, 2013 | 13.05 | 13.05 | 12.92 | 13.03 | 2,767,270 | -0.07(-0.56%) |
Jan 28, 2013 | 13.24 | 13.24 | 12.97 | 13.10 | 1,812,689 | -0.13(-0.99%) |
Jan 25, 2013 | 13.35 | 13.40 | 13.15 | 13.24 | 1,945,322 | -0.02(-0.17%) |
Jan 24, 2013 | 13.28 | 13.49 | 13.15 | 13.26 | 4,546,652 | -0.02(-0.17%) |
Jan 23, 2013 | 13.04 | 13.40 | 13.04 | 13.28 | 6,198,523 | +0.26(+2.02%) |
Jan 22, 2013 | 12.88 | 13.04 | 12.88 | 13.02 | 2,918,561 | +0.19(+1.48%) |
Jan 18, 2013 | 12.96 | 13.00 | 12.79 | 12.83 | 2,315,322 | -0.09(-0.73%) |
Jan 17, 2013 | 12.82 | 12.98 | 12.68 | 12.92 | 4,318,931 | +0.18(+1.38%) |
Jan 16, 2013 | 12.84 | 12.85 | 12.55 | 12.75 | 3,056,659 | +0.00(+0.00%) |
Jan 15, 2013 | 12.60 | 12.83 | 12.56 | 12.75 | 6,643,446 | +0.15(+1.16%) |
Jan 14, 2013 | 12.67 | 12.77 | 12.48 | 12.60 | 6,463,476 | -0.35(-2.71%) |
Jan 11, 2013 | 13.07 | 13.08 | 12.76 | 12.95 | 4,602,771 | -0.18(-1.34%) |
Jan 10, 2013 | 13.08 | 13.29 | 12.81 | 13.13 | 7,332,407 | -0.15(-1.16%) |
Jan 09, 2013 | 13.19 | 13.36 | 13.16 | 13.28 | 4,530,209 | +0.06(+0.44%) |
Jan 08, 2013 | 13.16 | 13.25 | 13.01 | 13.22 | 6,346,588 | +0.09(+0.67%) |
Jan 07, 2013 | 12.99 | 13.20 | 12.87 | 13.13 | 8,133,067 | +0.18(+1.35%) |
Jan 04, 2013 | 12.40 | 13.01 | 12.34 | 12.96 | 12,562,123 | +0.70(+5.72%) |
Jan 03, 2013 | 12.11 | 12.36 | 12.02 | 12.26 | 13,275,694 | +0.39(+3.26%) |
Jan 02, 2013 | 11.91 | 11.91 | 11.84 | 11.87 | 8,435,085 | +0.26(+2.20%) |
Dec 31, 2012 | 11.41 | 11.68 | 11.41 | 11.61 | 4,491,164 | +0.20(+1.79%) |
Dec 28, 2012 | 11.47 | 11.53 | 11.40 | 11.41 | 2,987,622 | -0.17(-1.45%) |
Dec 27, 2012 | 11.58 | 11.63 | 11.34 | 11.58 | 2,874,707 | +0.03(+0.25%) |
Dec 26, 2012 | 11.69 | 11.75 | 11.55 | 11.55 | 2,338,606 | -0.12(-1.00%) |
Dec 24, 2012 | 11.67 | 11.67 | 11.52 | 11.67 | 1,140,809 | -0.01(-0.06%) |
Dec 21, 2012 | 11.70 | 11.72 | 11.59 | 11.67 | 4,833,305 | -0.23(-1.96%) |
Dec 20, 2012 | 11.94 | 11.96 | 11.85 | 11.91 | 4,095,870 | -0.04(-0.37%) |
Dec 19, 2012 | 12.09 | 12.13 | 11.94 | 11.95 | 7,390,328 | -0.10(-0.85%) |
Dec 18, 2012 | 11.91 | 12.12 | 11.88 | 12.05 | 5,337,371 | +0.17(+1.41%) |
Dec 17, 2012 | 11.85 | 11.98 | 11.78 | 11.88 | 3,863,456 | +0.07(+0.56%) |
Dec 14, 2012 | 11.78 | 11.94 | 11.70 | 11.82 | 4,154,832 | -0.10(-0.86%) |
Dec 13, 2012 | 11.94 | 12.00 | 11.87 | 11.92 | 3,683,188 | -0.03(-0.24%) |
Dec 12, 2012 | 12.10 | 12.11 | 11.91 | 11.95 | 4,092,552 | -0.05(-0.43%) |
Dec 11, 2012 | 12.05 | 12.08 | 11.94 | 12.00 | 2,825,637 | +0.01(+0.12%) |
Dec 10, 2012 | 11.91 | 12.13 | 11.91 | 11.99 | 5,104,956 | +0.05(+0.43%) |
Dec 07, 2012 | 11.78 | 11.98 | 11.78 | 11.94 | 2,697,916 | +0.17(+1.48%) |
Dec 06, 2012 | 11.62 | 11.76 | 11.54 | 11.76 | 1,671,276 | +0.11(+0.93%) |
Dec 05, 2012 | 11.53 | 11.71 | 11.47 | 11.65 | 2,518,915 | +0.12(+1.07%) |
Dec 04, 2012 | 11.58 | 11.67 | 11.47 | 11.53 | 2,682,245 | -0.41(-3.41%) |
Nov 30, 2012 | 11.89 | 11.97 | 11.77 | 11.94 | 3,579,315 | +0.10(+0.86%) |
Nov 29, 2012 | 11.66 | 11.93 | 11.65 | 11.83 | 5,380,075 | +0.28(+2.39%) |
Nov 28, 2012 | 11.70 | 11.70 | 11.40 | 11.56 | 5,161,710 | -0.27(-2.27%) |
Nov 27, 2012 | 11.98 | 11.98 | 11.75 | 11.83 | 3,863,540 | -0.23(-1.87%) |
Nov 26, 2012 | 12.08 | 12.12 | 11.91 | 12.05 | 2,595,894 | -0.08(-0.66%) |
Nov 23, 2012 | 12.14 | 12.20 | 12.05 | 12.13 | 1,524,190 | +0.12(+0.97%) |
Nov 21, 2012 | 11.96 | 12.05 | 11.91 | 12.02 | 2,650,927 | +0.04(+0.30%) |
Nov 20, 2012 | 12.12 | 12.15 | 11.86 | 11.98 | 4,179,555 | -0.09(-0.72%) |
Nov 19, 2012 | 11.73 | 12.15 | 11.70 | 12.07 | 5,504,424 | +0.53(+4.59%) |
Nov 16, 2012 | 11.40 | 11.54 | 11.31 | 11.54 | 3,247,560 | +0.14(+1.21%) |
Nov 15, 2012 | 11.69 | 11.77 | 11.36 | 11.40 | 4,853,685 | -0.32(-2.73%) |
Nov 14, 2012 | 12.09 | 12.15 | 11.65 | 11.72 | 4,138,065 | -0.33(-2.71%) |
Nov 13, 2012 | 12.03 | 12.27 | 12.03 | 12.05 | 5,498,569 | -0.08(-0.66%) |
Nov 12, 2012 | 12.20 | 12.29 | 12.10 | 12.12 | 2,066,414 | +0.00(+0.00%) |
Nov 09, 2012 | 12.09 | 12.31 | 12.05 | 12.12 | 4,316,582 | -0.01(-0.06%) |
Nov 08, 2012 | 12.34 | 12.35 | 12.09 | 12.13 | 4,390,409 | -0.21(-1.71%) |
Nov 07, 2012 | 12.05 | 12.42 | 12.04 | 12.34 | 5,334,762 | -0.05(-0.41%) |
Nov 06, 2012 | 12.39 | 12.45 | 12.31 | 12.39 | 6,068,068 | +0.01(+0.06%) |
Nov 05, 2012 | 11.94 | 12.47 | 11.93 | 12.39 | 10,547,625 | +0.63(+5.37%) |
Nov 02, 2012 | 11.78 | 12.15 | 11.62 | 11.75 | 13,243,789 | +0.48(+4.25%) |