Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.38 | 13.56 | 13.38 | 13.50 | 809,984 | +0.11(+0.84%) |
Jan 30, 2013 | 13.56 | 13.59 | 13.37 | 13.39 | 752,946 | -0.19(-1.38%) |
Jan 29, 2013 | 13.57 | 13.58 | 13.46 | 13.58 | 658,997 | +0.00(+0.00%) |
Jan 28, 2013 | 13.66 | 13.67 | 13.45 | 13.58 | 710,723 | -0.03(-0.23%) |
Jan 25, 2013 | 13.49 | 13.61 | 13.41 | 13.61 | 1,018,894 | +0.24(+1.79%) |
Jan 24, 2013 | 13.26 | 13.46 | 13.26 | 13.37 | 828,493 | +0.12(+0.94%) |
Jan 23, 2013 | 13.24 | 13.29 | 13.21 | 13.25 | 827,092 | +0.01(+0.06%) |
Jan 22, 2013 | 13.03 | 13.24 | 13.03 | 13.24 | 897,466 | +0.19(+1.48%) |
Jan 18, 2013 | 12.98 | 13.05 | 12.90 | 13.05 | 873,601 | +0.07(+0.56%) |
Jan 17, 2013 | 12.86 | 13.02 | 12.85 | 12.97 | 771,374 | +0.22(+1.71%) |
Jan 16, 2013 | 12.78 | 12.81 | 12.70 | 12.75 | 678,355 | -0.06(-0.45%) |
Jan 15, 2013 | 12.57 | 12.83 | 12.57 | 12.81 | 729,748 | +0.11(+0.90%) |
Jan 14, 2013 | 12.63 | 12.74 | 12.61 | 12.70 | 897,434 | +0.05(+0.40%) |
Jan 11, 2013 | 12.69 | 12.70 | 12.56 | 12.65 | 473,933 | -0.04(-0.28%) |
Jan 10, 2013 | 12.76 | 12.77 | 12.55 | 12.68 | 873,199 | +0.05(+0.40%) |
Jan 09, 2013 | 12.56 | 12.64 | 12.54 | 12.63 | 790,789 | +0.16(+1.25%) |
Jan 08, 2013 | 12.53 | 12.57 | 12.40 | 12.47 | 825,853 | -0.06(-0.49%) |
Jan 07, 2013 | 12.51 | 12.58 | 12.48 | 12.54 | 894,386 | -0.08(-0.63%) |
Jan 04, 2013 | 12.53 | 12.64 | 12.42 | 12.62 | 1,516,741 | +0.18(+1.42%) |
Jan 03, 2013 | 12.40 | 12.58 | 12.37 | 12.44 | 2,785,675 | +0.05(+0.41%) |
Jan 02, 2013 | 12.28 | 12.40 | 12.17 | 12.39 | 11,521,906 | +0.61(+5.15%) |
Dec 31, 2012 | 11.39 | 11.81 | 11.30 | 11.78 | 1,141,446 | +0.38(+3.36%) |
Dec 28, 2012 | 11.45 | 11.57 | 11.40 | 11.40 | 403,414 | -0.17(-1.48%) |
Dec 27, 2012 | 11.64 | 11.65 | 11.35 | 11.57 | 1,148,882 | -0.01(-0.06%) |
Dec 26, 2012 | 11.84 | 11.84 | 11.58 | 11.58 | 495,440 | -0.20(-1.74%) |
Dec 24, 2012 | 11.80 | 11.81 | 11.72 | 11.78 | 394,158 | -0.09(-0.76%) |
Dec 21, 2012 | 11.70 | 11.88 | 11.66 | 11.87 | 810,328 | -0.17(-1.40%) |
Dec 20, 2012 | 11.91 | 12.04 | 11.85 | 12.04 | 785,424 | +0.19(+1.62%) |
Dec 19, 2012 | 11.94 | 11.98 | 11.85 | 11.85 | 694,835 | -0.06(-0.53%) |
Dec 18, 2012 | 11.63 | 11.91 | 11.59 | 11.91 | 1,012,674 | +0.32(+2.80%) |
Dec 17, 2012 | 11.42 | 11.59 | 11.42 | 11.59 | 380,506 | +0.22(+1.90%) |
Dec 14, 2012 | 11.40 | 11.46 | 11.35 | 11.37 | 687,163 | -0.06(-0.49%) |
Dec 13, 2012 | 11.58 | 11.64 | 11.37 | 11.43 | 1,375,320 | -0.16(-1.35%) |
Dec 12, 2012 | 11.69 | 11.73 | 11.54 | 11.58 | 1,010,266 | -0.02(-0.18%) |
Dec 11, 2012 | 11.61 | 11.67 | 11.54 | 11.60 | 741,869 | +0.10(+0.90%) |
Dec 10, 2012 | 11.37 | 11.52 | 11.35 | 11.50 | 1,206,877 | +0.13(+1.10%) |
Dec 07, 2012 | 11.43 | 11.43 | 11.29 | 11.37 | 595,511 | +0.03(+0.22%) |
Dec 06, 2012 | 11.30 | 11.39 | 11.26 | 11.35 | 1,413,845 | +0.04(+0.38%) |
Dec 05, 2012 | 11.33 | 11.38 | 11.13 | 11.31 | 969,502 | +0.05(+0.42%) |
Dec 04, 2012 | 11.26 | 11.31 | 11.14 | 11.26 | 473,264 | -0.04(-0.39%) |
Nov 30, 2012 | 11.37 | 11.37 | 11.23 | 11.30 | 515,047 | -0.01(-0.10%) |
Nov 29, 2012 | 11.30 | 11.32 | 11.16 | 11.31 | 1,079,957 | +0.15(+1.37%) |
Nov 28, 2012 | 10.92 | 11.16 | 10.76 | 11.16 | 902,709 | +0.17(+1.52%) |
Nov 27, 2012 | 11.04 | 11.13 | 10.99 | 10.99 | 695,401 | -0.05(-0.47%) |
Nov 26, 2012 | 10.99 | 11.09 | 10.94 | 11.05 | 694,886 | -0.03(-0.27%) |
Nov 23, 2012 | 10.93 | 11.08 | 10.92 | 11.08 | 353,036 | +0.24(+2.17%) |
Nov 21, 2012 | 10.77 | 10.84 | 10.71 | 10.84 | 996,707 | +0.08(+0.75%) |
Nov 20, 2012 | 10.63 | 10.77 | 10.60 | 10.76 | 852,991 | +0.08(+0.77%) |
Nov 19, 2012 | 10.48 | 10.68 | 10.46 | 10.68 | 661,775 | +0.41(+4.01%) |
Nov 16, 2012 | 10.13 | 10.28 | 10.01 | 10.27 | 1,420,486 | +0.15(+1.49%) |
Nov 15, 2012 | 10.18 | 10.27 | 10.02 | 10.11 | 847,218 | -0.09(-0.89%) |
Nov 14, 2012 | 10.61 | 10.64 | 10.16 | 10.21 | 608,114 | -0.35(-3.30%) |
Nov 13, 2012 | 10.51 | 10.73 | 10.47 | 10.55 | 421,609 | -0.05(-0.51%) |
Nov 12, 2012 | 10.69 | 10.70 | 10.59 | 10.61 | 464,976 | -0.03(-0.27%) |
Nov 09, 2012 | 10.50 | 10.79 | 10.49 | 10.64 | 854,211 | +0.04(+0.39%) |
Nov 08, 2012 | 10.86 | 10.92 | 10.60 | 10.60 | 1,200,173 | -0.28(-2.59%) |
Nov 07, 2012 | 11.12 | 11.14 | 10.78 | 10.88 | 2,450,291 | -0.49(-4.31%) |
Nov 06, 2012 | 11.22 | 11.41 | 11.20 | 11.37 | 1,280,423 | +0.20(+1.81%) |
Nov 05, 2012 | 11.02 | 11.19 | 10.97 | 11.16 | 839,294 | +0.13(+1.14%) |
Nov 02, 2012 | 11.46 | 11.46 | 11.04 | 11.04 | 1,688,122 | -0.35(-3.07%) |