Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.76 | 14.81 | 14.50 | 14.57 | 3,985,969 | -0.06(-0.41%) |
Jan 30, 2013 | 14.53 | 14.69 | 14.48 | 14.63 | 2,244,222 | +0.10(+0.69%) |
Jan 29, 2013 | 14.45 | 14.57 | 14.43 | 14.53 | 1,943,306 | +0.14(+0.99%) |
Jan 28, 2013 | 14.50 | 14.58 | 14.36 | 14.39 | 3,584,255 | -0.21(-1.43%) |
Jan 25, 2013 | 14.50 | 14.61 | 14.43 | 14.60 | 3,867,384 | +0.29(+2.01%) |
Jan 24, 2013 | 14.27 | 14.34 | 14.22 | 14.31 | 2,238,706 | +0.07(+0.47%) |
Jan 23, 2013 | 14.34 | 14.36 | 14.18 | 14.24 | 3,809,104 | +0.11(+0.78%) |
Jan 22, 2013 | 14.06 | 14.13 | 13.98 | 14.13 | 3,515,437 | +0.32(+2.33%) |
Jan 18, 2013 | 13.96 | 13.98 | 13.74 | 13.81 | 4,464,927 | -0.22(-1.56%) |
Jan 17, 2013 | 13.98 | 14.10 | 13.97 | 14.03 | 2,217,238 | +0.08(+0.54%) |
Jan 16, 2013 | 13.85 | 14.07 | 13.83 | 13.95 | 5,260,031 | +0.11(+0.83%) |
Jan 15, 2013 | 13.82 | 13.90 | 13.80 | 13.84 | 2,961,450 | +0.08(+0.58%) |
Jan 14, 2013 | 13.70 | 13.80 | 13.68 | 13.76 | 3,594,932 | +0.08(+0.57%) |
Jan 11, 2013 | 13.62 | 13.73 | 13.61 | 13.68 | 2,020,183 | +0.18(+1.33%) |
Jan 10, 2013 | 13.38 | 13.51 | 13.37 | 13.50 | 4,825,148 | +0.15(+1.11%) |
Jan 09, 2013 | 13.26 | 13.38 | 13.25 | 13.36 | 3,206,400 | +0.03(+0.21%) |
Jan 08, 2013 | 13.29 | 13.34 | 13.26 | 13.33 | 5,118,384 | +0.13(+0.98%) |
Jan 07, 2013 | 13.07 | 13.20 | 13.02 | 13.20 | 3,544,533 | +0.05(+0.34%) |
Jan 04, 2013 | 13.09 | 13.18 | 13.08 | 13.15 | 2,037,514 | +0.08(+0.59%) |
Jan 03, 2013 | 13.01 | 13.15 | 13.00 | 13.07 | 3,114,292 | -0.04(-0.29%) |
Jan 02, 2013 | 13.10 | 13.11 | 13.05 | 13.11 | 1,748,085 | +0.22(+1.70%) |
Dec 31, 2012 | 12.79 | 12.91 | 12.77 | 12.89 | 1,322,398 | +0.07(+0.52%) |
Dec 28, 2012 | 12.81 | 12.85 | 12.80 | 12.83 | 1,577,532 | +0.01(+0.07%) |
Dec 27, 2012 | 12.92 | 12.93 | 12.72 | 12.82 | 1,856,866 | +0.07(+0.53%) |
Dec 26, 2012 | 12.83 | 12.88 | 12.75 | 12.75 | 1,024,962 | -0.05(-0.38%) |
Dec 24, 2012 | 12.85 | 12.85 | 12.70 | 12.80 | 573,620 | -0.01(-0.05%) |
Dec 21, 2012 | 12.75 | 12.84 | 12.71 | 12.81 | 3,055,696 | +0.10(+0.80%) |
Dec 20, 2012 | 12.73 | 12.75 | 12.66 | 12.70 | 3,011,584 | -0.04(-0.31%) |
Dec 19, 2012 | 12.79 | 12.83 | 12.74 | 12.74 | 2,373,914 | -0.00(-0.03%) |
Dec 18, 2012 | 12.72 | 12.78 | 12.69 | 12.75 | 3,646,812 | -0.06(-0.49%) |
Dec 17, 2012 | 12.78 | 12.83 | 12.74 | 12.81 | 3,314,106 | -0.08(-0.61%) |
Dec 14, 2012 | 12.87 | 12.92 | 12.79 | 12.89 | 2,651,768 | -0.00(-0.02%) |
Dec 13, 2012 | 12.84 | 12.91 | 12.80 | 12.89 | 3,868,725 | -0.03(-0.26%) |
Dec 12, 2012 | 12.94 | 12.95 | 12.86 | 12.93 | 1,745,618 | +0.06(+0.45%) |
Dec 11, 2012 | 12.92 | 12.96 | 12.84 | 12.87 | 3,098,011 | +0.08(+0.59%) |
Dec 10, 2012 | 12.72 | 12.83 | 12.72 | 12.79 | 2,280,706 | +0.05(+0.39%) |
Dec 07, 2012 | 12.68 | 12.82 | 12.65 | 12.74 | 1,997,589 | +0.06(+0.50%) |
Dec 06, 2012 | 12.75 | 12.75 | 12.62 | 12.68 | 2,672,375 | -0.12(-0.90%) |
Dec 05, 2012 | 12.73 | 12.82 | 12.71 | 12.79 | 1,980,827 | +0.09(+0.72%) |
Dec 04, 2012 | 12.77 | 12.80 | 12.69 | 12.70 | 1,903,913 | +0.16(+1.29%) |
Nov 30, 2012 | 12.50 | 12.60 | 12.49 | 12.54 | 3,358,559 | -0.12(-0.93%) |
Nov 29, 2012 | 12.65 | 12.70 | 12.58 | 12.66 | 2,686,012 | +0.06(+0.48%) |
Nov 28, 2012 | 12.49 | 12.63 | 12.45 | 12.60 | 1,989,316 | +0.04(+0.28%) |
Nov 27, 2012 | 12.57 | 12.63 | 12.54 | 12.56 | 4,510,595 | -0.03(-0.22%) |
Nov 26, 2012 | 12.57 | 12.60 | 12.49 | 12.59 | 3,603,016 | +0.00(+0.00%) |
Nov 23, 2012 | 12.59 | 12.65 | 12.55 | 12.59 | 3,486,012 | +0.30(+2.47%) |
Nov 21, 2012 | 12.44 | 12.44 | 12.21 | 12.29 | 4,853,219 | +0.01(+0.06%) |
Nov 20, 2012 | 12.22 | 12.32 | 12.19 | 12.28 | 1,896,449 | +0.07(+0.57%) |
Nov 19, 2012 | 12.11 | 12.23 | 12.10 | 12.21 | 2,597,194 | +0.08(+0.68%) |
Nov 16, 2012 | 12.13 | 12.21 | 11.96 | 12.13 | 7,642,054 | +0.09(+0.74%) |
Nov 15, 2012 | 12.16 | 12.23 | 11.95 | 12.04 | 5,280,715 | -0.28(-2.31%) |
Nov 14, 2012 | 12.41 | 12.42 | 12.28 | 12.32 | 3,020,426 | +0.03(+0.22%) |
Nov 13, 2012 | 12.32 | 12.35 | 12.26 | 12.30 | 2,811,922 | +0.06(+0.50%) |
Nov 12, 2012 | 12.38 | 12.41 | 12.19 | 12.24 | 5,516,923 | -0.14(-1.11%) |
Nov 09, 2012 | 12.45 | 12.54 | 12.27 | 12.37 | 12,850,915 | -0.25(-2.02%) |
Nov 08, 2012 | 11.70 | 12.73 | 11.49 | 12.63 | 36,504,592 | +0.86(+7.32%) |
Nov 07, 2012 | 11.98 | 12.10 | 11.74 | 11.77 | 20,205,540 | +0.29(+2.53%) |
Nov 06, 2012 | 11.86 | 11.91 | 11.42 | 11.48 | 35,175,260 | -1.14(-9.05%) |
Nov 05, 2012 | 12.42 | 12.66 | 12.42 | 12.62 | 5,379,780 | +0.10(+0.83%) |
Nov 02, 2012 | 12.50 | 12.57 | 12.46 | 12.51 | 3,618,525 | +0.01(+0.08%) |