Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.95 | 13.01 | 12.91 | 12.91 | 14,809,837 | -0.04(-0.34%) |
Jan 30, 2013 | 12.88 | 12.99 | 12.83 | 12.96 | 12,018,796 | +0.03(+0.23%) |
Jan 29, 2013 | 12.93 | 13.01 | 12.86 | 12.93 | 13,770,028 | +0.17(+1.37%) |
Jan 28, 2013 | 12.88 | 12.88 | 12.75 | 12.75 | 18,897,596 | -0.17(-1.30%) |
Jan 25, 2013 | 12.92 | 12.95 | 12.79 | 12.92 | 12,930,380 | -0.04(-0.34%) |
Jan 24, 2013 | 13.13 | 13.15 | 12.95 | 12.96 | 12,043,316 | -0.33(-2.52%) |
Jan 23, 2013 | 13.21 | 13.33 | 13.19 | 13.30 | 12,652,766 | +0.08(+0.61%) |
Jan 22, 2013 | 13.18 | 13.22 | 13.09 | 13.22 | 15,494,592 | +0.01(+0.11%) |
Jan 18, 2013 | 13.25 | 13.26 | 13.09 | 13.20 | 17,325,190 | -0.09(-0.66%) |
Jan 17, 2013 | 13.18 | 13.36 | 13.09 | 13.29 | 15,625,328 | +0.33(+2.58%) |
Jan 16, 2013 | 12.93 | 12.99 | 12.92 | 12.96 | 12,332,132 | -0.07(-0.50%) |
Jan 15, 2013 | 13.01 | 13.06 | 12.94 | 13.02 | 16,574,626 | -0.09(-0.67%) |
Jan 14, 2013 | 13.22 | 13.25 | 13.03 | 13.11 | 11,470,907 | -0.10(-0.77%) |
Jan 11, 2013 | 13.16 | 13.25 | 13.04 | 13.21 | 17,149,032 | -0.02(-0.16%) |
Jan 10, 2013 | 12.96 | 13.26 | 12.88 | 13.23 | 21,667,984 | +0.47(+3.65%) |
Jan 09, 2013 | 12.93 | 13.05 | 12.67 | 12.77 | 17,828,502 | +0.00(+0.00%) |
Jan 08, 2013 | 12.89 | 12.90 | 12.74 | 12.77 | 11,082,412 | -0.12(-0.90%) |
Jan 07, 2013 | 13.00 | 13.00 | 12.86 | 12.88 | 12,954,893 | -0.19(-1.45%) |
Jan 04, 2013 | 13.18 | 13.19 | 13.04 | 13.07 | 10,254,330 | -0.09(-0.72%) |
Jan 03, 2013 | 13.30 | 13.32 | 13.11 | 13.17 | 18,063,640 | -0.01(-0.06%) |
Jan 02, 2013 | 13.09 | 13.19 | 12.49 | 13.18 | 14,048,761 | +0.68(+5.45%) |
Dec 31, 2012 | 12.39 | 12.52 | 12.33 | 12.49 | 7,341,629 | +0.03(+0.20%) |
Dec 28, 2012 | 12.27 | 12.52 | 12.26 | 12.47 | 8,368,639 | +0.11(+0.88%) |
Dec 27, 2012 | 12.36 | 12.45 | 12.24 | 12.36 | 8,528,511 | +0.04(+0.35%) |
Dec 26, 2012 | 12.34 | 12.43 | 12.31 | 12.32 | 4,444,023 | -0.01(-0.06%) |
Dec 24, 2012 | 12.31 | 12.37 | 12.26 | 12.32 | 2,106,726 | -0.01(-0.12%) |
Dec 21, 2012 | 12.19 | 12.39 | 12.14 | 12.34 | 11,207,658 | -0.11(-0.88%) |
Dec 20, 2012 | 12.38 | 12.47 | 12.34 | 12.45 | 11,421,740 | +0.01(+0.06%) |
Dec 19, 2012 | 12.39 | 12.52 | 12.37 | 12.44 | 9,074,990 | +0.08(+0.65%) |
Dec 18, 2012 | 12.27 | 12.40 | 12.20 | 12.36 | 12,503,703 | +0.03(+0.24%) |
Dec 17, 2012 | 12.32 | 12.37 | 12.25 | 12.33 | 13,777,601 | -0.01(-0.06%) |
Dec 14, 2012 | 12.45 | 12.47 | 12.31 | 12.34 | 16,938,058 | -0.12(-0.94%) |
Dec 13, 2012 | 12.53 | 12.64 | 12.41 | 12.45 | 15,194,410 | +0.04(+0.29%) |
Dec 12, 2012 | 12.55 | 12.55 | 12.40 | 12.42 | 11,816,079 | -0.09(-0.76%) |
Dec 11, 2012 | 12.48 | 12.56 | 12.45 | 12.51 | 14,447,630 | +0.23(+1.84%) |
Dec 10, 2012 | 12.35 | 12.43 | 12.26 | 12.29 | 11,009,072 | -0.11(-0.88%) |
Dec 07, 2012 | 12.56 | 12.62 | 12.37 | 12.40 | 17,644,930 | -0.01(-0.12%) |
Dec 06, 2012 | 12.36 | 12.41 | 12.33 | 12.41 | 9,967,351 | +0.07(+0.53%) |
Dec 05, 2012 | 12.34 | 12.45 | 12.29 | 12.35 | 16,201,437 | +0.15(+1.25%) |
Dec 04, 2012 | 12.40 | 12.42 | 12.19 | 12.19 | 19,457,418 | -0.38(-3.01%) |
Nov 30, 2012 | 12.63 | 12.72 | 12.57 | 12.57 | 14,261,136 | +0.10(+0.82%) |
Nov 29, 2012 | 12.37 | 12.52 | 12.36 | 12.47 | 10,442,979 | +0.17(+1.36%) |
Nov 28, 2012 | 12.19 | 12.32 | 12.13 | 12.30 | 13,669,660 | +0.05(+0.42%) |
Nov 27, 2012 | 12.28 | 12.33 | 12.19 | 12.25 | 16,903,936 | +0.15(+1.26%) |
Nov 26, 2012 | 12.27 | 12.27 | 12.04 | 12.10 | 16,029,386 | -0.16(-1.31%) |
Nov 23, 2012 | 12.23 | 12.35 | 12.19 | 12.26 | 12,491,872 | +0.42(+3.57%) |
Nov 21, 2012 | 11.80 | 11.89 | 11.77 | 11.84 | 6,059,015 | +0.01(+0.06%) |
Nov 20, 2012 | 11.79 | 11.85 | 11.68 | 11.83 | 7,647,272 | -0.07(-0.55%) |
Nov 19, 2012 | 11.81 | 11.89 | 11.72 | 11.89 | 8,850,567 | +0.11(+0.93%) |
Nov 16, 2012 | 11.71 | 11.84 | 11.57 | 11.78 | 14,362,942 | +0.10(+0.87%) |
Nov 15, 2012 | 11.68 | 11.71 | 11.58 | 11.68 | 9,418,118 | +0.10(+0.85%) |
Nov 14, 2012 | 11.83 | 11.86 | 11.54 | 11.58 | 17,469,882 | -0.19(-1.64%) |
Nov 13, 2012 | 11.86 | 11.92 | 11.76 | 11.78 | 14,475,835 | -0.19(-1.61%) |
Nov 12, 2012 | 12.00 | 12.08 | 11.95 | 11.97 | 12,661,193 | +0.06(+0.52%) |
Nov 09, 2012 | 11.79 | 12.00 | 11.76 | 11.91 | 16,494,817 | +0.17(+1.43%) |
Nov 08, 2012 | 11.79 | 11.87 | 11.73 | 11.74 | 13,484,703 | -0.03(-0.25%) |
Nov 07, 2012 | 11.68 | 11.81 | 11.62 | 11.77 | 22,013,188 | -0.02(-0.19%) |
Nov 06, 2012 | 11.57 | 11.85 | 11.56 | 11.79 | 12,047,950 | +0.23(+2.02%) |
Nov 05, 2012 | 11.53 | 11.57 | 11.47 | 11.56 | 17,901,948 | +0.08(+0.70%) |
Nov 02, 2012 | 11.77 | 11.77 | 11.46 | 11.48 | 9,585,859 | -0.25(-2.11%) |