Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.99 | 13.30 | 11.55 | 12.17 | 6,081,353 | -0.89(-6.81%) |
Jan 30, 2013 | 13.10 | 13.19 | 12.96 | 13.06 | 1,119,318 | +0.00(+0.00%) |
Jan 29, 2013 | 13.16 | 13.20 | 12.93 | 13.06 | 1,374,676 | -0.06(-0.46%) |
Jan 28, 2013 | 13.01 | 13.17 | 12.82 | 13.12 | 1,203,919 | +0.30(+2.34%) |
Jan 25, 2013 | 12.70 | 12.92 | 12.60 | 12.82 | 945,041 | +0.21(+1.67%) |
Jan 24, 2013 | 12.49 | 12.70 | 12.35 | 12.61 | 599,518 | +0.08(+0.64%) |
Jan 23, 2013 | 12.54 | 12.61 | 12.47 | 12.53 | 874,371 | -0.01(-0.04%) |
Jan 22, 2013 | 12.49 | 12.54 | 12.41 | 12.54 | 1,255,969 | +0.02(+0.12%) |
Jan 18, 2013 | 12.50 | 12.70 | 12.45 | 12.52 | 924,473 | +0.03(+0.24%) |
Jan 17, 2013 | 12.41 | 12.71 | 12.41 | 12.49 | 1,192,484 | +0.19(+1.54%) |
Jan 16, 2013 | 12.53 | 12.53 | 12.27 | 12.30 | 1,121,799 | -0.16(-1.28%) |
Jan 15, 2013 | 12.14 | 12.51 | 12.06 | 12.46 | 805,720 | +0.26(+2.13%) |
Jan 14, 2013 | 12.25 | 12.39 | 12.12 | 12.20 | 742,063 | -0.11(-0.89%) |
Jan 11, 2013 | 11.96 | 12.38 | 11.88 | 12.31 | 1,100,407 | +0.33(+2.75%) |
Jan 10, 2013 | 12.05 | 12.22 | 11.97 | 11.98 | 1,592,701 | +0.06(+0.50%) |
Jan 09, 2013 | 11.87 | 12.09 | 11.53 | 11.92 | 1,419,587 | +0.14(+1.19%) |
Jan 08, 2013 | 12.10 | 12.15 | 11.78 | 11.78 | 1,129,369 | -0.38(-3.13%) |
Jan 07, 2013 | 12.11 | 12.37 | 12.08 | 12.16 | 1,237,566 | -0.04(-0.33%) |
Jan 04, 2013 | 11.93 | 12.26 | 11.92 | 12.20 | 1,798,769 | +0.32(+2.69%) |
Jan 03, 2013 | 11.50 | 11.96 | 11.42 | 11.88 | 2,344,803 | +0.40(+3.48%) |
Jan 02, 2013 | 11.42 | 11.56 | 11.00 | 11.48 | 2,975,798 | +0.48(+4.36%) |
Dec 31, 2012 | 10.85 | 11.17 | 10.61 | 11.00 | 2,582,057 | -0.02(-0.18%) |
Dec 28, 2012 | 10.95 | 11.11 | 10.90 | 11.02 | 1,563,161 | +0.02(+0.18%) |
Dec 27, 2012 | 11.10 | 11.12 | 10.84 | 11.00 | 1,418,868 | -0.14(-1.26%) |
Dec 26, 2012 | 11.20 | 11.34 | 11.02 | 11.14 | 1,126,690 | -0.06(-0.54%) |
Dec 24, 2012 | 11.40 | 11.53 | 11.08 | 11.20 | 692,601 | -0.15(-1.32%) |
Dec 21, 2012 | 11.48 | 11.48 | 11.12 | 11.35 | 4,876,770 | -0.34(-2.91%) |
Dec 20, 2012 | 11.96 | 12.06 | 11.42 | 11.69 | 5,884,909 | -0.29(-2.42%) |
Dec 19, 2012 | 12.64 | 12.86 | 11.94 | 11.98 | 4,108,146 | -0.68(-5.37%) |
Dec 18, 2012 | 12.54 | 12.86 | 12.54 | 12.66 | 1,922,373 | +0.06(+0.48%) |
Dec 17, 2012 | 13.16 | 13.16 | 12.43 | 12.60 | 2,370,393 | -0.50(-3.82%) |
Dec 14, 2012 | 13.00 | 13.14 | 12.95 | 13.10 | 1,468,820 | +0.07(+0.54%) |
Dec 13, 2012 | 13.15 | 13.33 | 12.95 | 13.03 | 1,202,755 | -0.07(-0.53%) |
Dec 12, 2012 | 13.25 | 13.38 | 13.05 | 13.10 | 3,984,543 | +0.33(+2.58%) |
Dec 11, 2012 | 12.59 | 12.88 | 12.49 | 12.77 | 2,236,504 | +0.25(+2.00%) |
Dec 10, 2012 | 12.32 | 12.55 | 12.30 | 12.52 | 1,077,917 | +0.19(+1.54%) |
Dec 07, 2012 | 12.24 | 12.36 | 12.13 | 12.33 | 1,016,736 | +0.14(+1.15%) |
Dec 06, 2012 | 12.15 | 12.29 | 12.04 | 12.19 | 826,741 | +0.09(+0.74%) |
Dec 05, 2012 | 12.33 | 12.33 | 12.07 | 12.10 | 1,210,944 | -0.20(-1.63%) |
Dec 04, 2012 | 12.32 | 12.41 | 12.15 | 12.30 | 943,335 | -0.07(-0.57%) |
Nov 30, 2012 | 12.40 | 12.48 | 12.28 | 12.37 | 1,498,122 | -0.16(-1.28%) |
Nov 29, 2012 | 12.63 | 12.76 | 12.45 | 12.53 | 1,238,819 | +0.00(+0.00%) |
Nov 28, 2012 | 12.36 | 12.57 | 12.18 | 12.53 | 1,722,224 | +0.13(+1.05%) |
Nov 27, 2012 | 12.34 | 12.58 | 12.21 | 12.40 | 1,117,178 | +0.01(+0.08%) |
Nov 26, 2012 | 12.39 | 12.48 | 12.24 | 12.39 | 1,593,775 | -0.03(-0.24%) |
Nov 23, 2012 | 12.43 | 12.64 | 12.36 | 12.42 | 1,207,668 | +0.12(+0.98%) |
Nov 21, 2012 | 12.31 | 12.50 | 12.25 | 12.30 | 1,572,638 | +0.06(+0.49%) |
Nov 20, 2012 | 12.33 | 12.47 | 12.19 | 12.24 | 1,975,939 | -0.11(-0.89%) |
Nov 19, 2012 | 11.98 | 12.47 | 11.93 | 12.35 | 3,001,701 | +0.50(+4.22%) |
Nov 16, 2012 | 11.52 | 11.98 | 11.45 | 11.85 | 3,541,800 | +0.30(+2.60%) |
Nov 15, 2012 | 11.50 | 11.69 | 11.36 | 11.55 | 2,378,300 | +0.08(+0.70%) |
Nov 14, 2012 | 11.53 | 11.58 | 11.42 | 11.47 | 2,197,136 | -0.04(-0.35%) |
Nov 13, 2012 | 11.40 | 11.53 | 11.24 | 11.51 | 1,820,764 | +0.06(+0.52%) |
Nov 12, 2012 | 11.19 | 11.55 | 11.19 | 11.45 | 2,940,950 | +0.42(+3.81%) |
Nov 09, 2012 | 11.07 | 11.24 | 10.97 | 11.03 | 2,320,310 | -0.08(-0.72%) |
Nov 08, 2012 | 11.03 | 11.44 | 11.00 | 11.11 | 2,400,707 | +0.24(+2.21%) |
Nov 07, 2012 | 11.07 | 11.26 | 10.80 | 10.87 | 2,784,492 | -0.45(-3.98%) |
Nov 06, 2012 | 11.13 | 11.49 | 11.11 | 11.32 | 2,909,402 | +0.29(+2.63%) |
Nov 05, 2012 | 11.01 | 11.15 | 10.91 | 11.03 | 1,769,325 | -0.01(-0.09%) |
Nov 02, 2012 | 11.28 | 11.28 | 10.83 | 11.04 | 1,649,775 | -0.17(-1.52%) |