Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.89 | 14.98 | 14.63 | 14.94 | 2,597,409 | -0.05(-0.33%) |
Jan 30, 2013 | 15.10 | 15.16 | 14.97 | 14.99 | 3,199,006 | -0.15(-0.99%) |
Jan 29, 2013 | 15.11 | 15.23 | 15.00 | 15.14 | 5,664,471 | +0.02(+0.13%) |
Jan 28, 2013 | 15.49 | 15.49 | 14.83 | 15.12 | 8,239,386 | +0.71(+4.93%) |
Jan 25, 2013 | 14.32 | 14.46 | 14.25 | 14.41 | 6,598,469 | +0.89(+6.58%) |
Jan 24, 2013 | 13.41 | 13.56 | 13.36 | 13.52 | 4,676,884 | +0.27(+2.04%) |
Jan 23, 2013 | 13.16 | 13.29 | 13.08 | 13.25 | 3,222,339 | -0.10(-0.75%) |
Jan 22, 2013 | 13.18 | 13.38 | 13.11 | 13.35 | 8,122,517 | +0.65(+5.12%) |
Jan 18, 2013 | 12.66 | 12.74 | 12.48 | 12.70 | 9,285,715 | +0.79(+6.63%) |
Jan 17, 2013 | 11.55 | 11.98 | 11.52 | 11.91 | 10,669,598 | +0.71(+6.34%) |
Jan 16, 2013 | 11.22 | 11.44 | 11.17 | 11.20 | 6,347,496 | -0.03(-0.27%) |
Jan 15, 2013 | 11.22 | 11.25 | 11.13 | 11.23 | 7,202,640 | -0.05(-0.44%) |
Jan 14, 2013 | 11.18 | 11.34 | 11.18 | 11.28 | 5,212,452 | +0.19(+1.71%) |
Jan 11, 2013 | 11.13 | 11.17 | 11.07 | 11.09 | 4,802,212 | +0.04(+0.36%) |
Jan 10, 2013 | 11.02 | 11.10 | 10.99 | 11.05 | 5,175,230 | +0.31(+2.89%) |
Jan 09, 2013 | 10.77 | 10.83 | 10.71 | 10.74 | 2,063,169 | +0.02(+0.19%) |
Jan 08, 2013 | 10.82 | 10.83 | 10.59 | 10.72 | 3,265,972 | -0.25(-2.28%) |
Jan 07, 2013 | 10.97 | 11.06 | 10.87 | 10.97 | 3,103,475 | -0.17(-1.53%) |
Jan 04, 2013 | 11.11 | 11.24 | 11.08 | 11.14 | 4,984,468 | -0.35(-3.05%) |
Jan 03, 2013 | 11.45 | 11.57 | 11.41 | 11.49 | 2,386,661 | -0.02(-0.17%) |
Jan 02, 2013 | 11.48 | 11.51 | 11.38 | 11.51 | 2,284,252 | +0.31(+2.77%) |
Dec 31, 2012 | 11.02 | 11.21 | 10.99 | 11.20 | 1,383,834 | +0.19(+1.73%) |
Dec 28, 2012 | 11.02 | 11.10 | 10.97 | 11.01 | 1,136,389 | -0.03(-0.27%) |
Dec 27, 2012 | 11.03 | 11.09 | 10.94 | 11.04 | 2,100,743 | -0.07(-0.59%) |
Dec 26, 2012 | 11.10 | 11.22 | 11.01 | 11.11 | 2,072,188 | +0.20(+1.79%) |
Dec 24, 2012 | 10.95 | 10.99 | 10.90 | 10.91 | 550,234 | -0.02(-0.18%) |
Dec 21, 2012 | 10.90 | 11.00 | 10.84 | 10.93 | 1,913,577 | -0.20(-1.80%) |
Dec 20, 2012 | 10.97 | 11.13 | 10.92 | 11.13 | 2,737,659 | +0.16(+1.46%) |
Dec 19, 2012 | 11.14 | 11.30 | 10.96 | 10.97 | 3,406,886 | -0.15(-1.35%) |
Dec 18, 2012 | 11.00 | 11.15 | 10.98 | 11.12 | 3,019,602 | +0.12(+1.09%) |
Dec 17, 2012 | 10.97 | 11.02 | 10.92 | 11.00 | 1,589,103 | +0.04(+0.36%) |
Dec 14, 2012 | 10.80 | 10.98 | 10.79 | 10.96 | 4,241,325 | +0.23(+2.14%) |
Dec 13, 2012 | 10.54 | 10.80 | 10.52 | 10.73 | 4,305,597 | +0.50(+4.89%) |
Dec 12, 2012 | 10.10 | 10.28 | 10.03 | 10.23 | 2,894,584 | +0.34(+3.44%) |
Dec 11, 2012 | 9.870 | 9.960 | 9.850 | 9.890 | 1,161,170 | -0.09(-0.90%) |
Dec 10, 2012 | 9.970 | 10.00 | 9.870 | 9.980 | 1,702,363 | -0.14(-1.38%) |
Dec 07, 2012 | 10.07 | 10.15 | 10.04 | 10.12 | 1,898,515 | +0.11(+1.10%) |
Dec 06, 2012 | 9.890 | 10.05 | 9.850 | 10.01 | 3,165,588 | +0.31(+3.20%) |
Dec 05, 2012 | 9.600 | 9.770 | 9.570 | 9.700 | 2,598,721 | +0.07(+0.73%) |
Dec 04, 2012 | 9.640 | 9.710 | 9.600 | 9.630 | 1,242,903 | -0.11(-1.13%) |
Nov 30, 2012 | 9.730 | 9.770 | 9.710 | 9.740 | 842,078 | -0.16(-1.62%) |
Nov 29, 2012 | 9.790 | 9.910 | 9.760 | 9.900 | 1,081,763 | +0.11(+1.12%) |
Nov 28, 2012 | 9.670 | 9.810 | 9.590 | 9.790 | 1,524,401 | +0.05(+0.51%) |
Nov 27, 2012 | 9.860 | 9.890 | 9.720 | 9.740 | 3,100,671 | -0.16(-1.62%) |
Nov 26, 2012 | 9.930 | 9.940 | 9.820 | 9.900 | 1,126,697 | -0.12(-1.20%) |
Nov 23, 2012 | 9.850 | 10.12 | 9.850 | 10.02 | 1,556,561 | -0.06(-0.60%) |
Nov 21, 2012 | 10.02 | 10.09 | 9.990 | 10.08 | 995,220 | +0.09(+0.90%) |
Nov 20, 2012 | 10.08 | 10.08 | 9.890 | 9.990 | 1,843,205 | -0.20(-1.96%) |
Nov 19, 2012 | 10.15 | 10.22 | 10.10 | 10.19 | 2,546,303 | +0.07(+0.69%) |
Nov 16, 2012 | 10.07 | 10.16 | 9.970 | 10.12 | 4,647,271 | +0.31(+3.16%) |
Nov 15, 2012 | 9.790 | 9.920 | 9.770 | 9.810 | 3,658,145 | -0.01(-0.10%) |
Nov 14, 2012 | 10.05 | 10.09 | 9.770 | 9.820 | 12,684,687 | -0.95(-8.82%) |
Nov 13, 2012 | 10.77 | 10.83 | 10.70 | 10.77 | 2,297,254 | +0.12(+1.13%) |
Nov 12, 2012 | 10.77 | 10.79 | 10.61 | 10.65 | 1,988,872 | -0.21(-1.93%) |
Nov 09, 2012 | 10.94 | 10.99 | 10.83 | 10.86 | 2,760,163 | -0.04(-0.37%) |
Nov 08, 2012 | 11.06 | 11.10 | 10.87 | 10.90 | 4,125,558 | -0.28(-2.50%) |
Nov 07, 2012 | 11.29 | 11.29 | 11.04 | 11.18 | 1,420,315 | +0.00(+0.00%) |
Nov 06, 2012 | 11.19 | 11.23 | 11.08 | 11.18 | 3,087,083 | -0.07(-0.62%) |
Nov 05, 2012 | 11.35 | 11.36 | 11.08 | 11.25 | 3,145,460 | -0.08(-0.71%) |
Nov 02, 2012 | 11.68 | 11.68 | 11.32 | 11.33 | 2,733,765 | -0.49(-4.15%) |