Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.05 | 12.34 | 11.96 | 12.11 | 2,205,246 | +0.07(+0.58%) |
Jan 30, 2013 | 12.38 | 12.62 | 11.94 | 12.04 | 2,549,437 | -0.35(-2.82%) |
Jan 29, 2013 | 12.34 | 12.63 | 12.13 | 12.39 | 1,896,457 | +0.02(+0.16%) |
Jan 28, 2013 | 12.32 | 12.77 | 11.89 | 12.37 | 4,051,705 | -0.02(-0.16%) |
Jan 25, 2013 | 12.99 | 13.02 | 12.30 | 12.39 | 4,984,678 | -0.59(-4.55%) |
Jan 24, 2013 | 13.24 | 13.44 | 12.94 | 12.98 | 2,829,233 | -0.35(-2.63%) |
Jan 23, 2013 | 13.66 | 13.74 | 13.14 | 13.33 | 2,277,566 | -0.30(-2.20%) |
Jan 22, 2013 | 13.34 | 13.73 | 12.97 | 13.63 | 3,690,066 | +0.27(+1.98%) |
Jan 18, 2013 | 13.89 | 13.89 | 13.22 | 13.37 | 3,064,584 | -0.36(-2.59%) |
Jan 17, 2013 | 13.88 | 13.98 | 13.44 | 13.72 | 5,197,710 | -0.60(-4.19%) |
Jan 16, 2013 | 14.79 | 14.84 | 14.20 | 14.32 | 2,757,174 | -0.29(-1.98%) |
Jan 15, 2013 | 14.06 | 14.72 | 13.82 | 14.61 | 4,519,363 | +0.66(+4.73%) |
Jan 14, 2013 | 13.89 | 14.44 | 13.81 | 13.95 | 4,756,550 | +0.06(+0.43%) |
Jan 11, 2013 | 14.20 | 14.30 | 13.63 | 13.89 | 3,727,728 | -0.17(-1.21%) |
Jan 10, 2013 | 14.52 | 14.52 | 13.89 | 14.06 | 4,902,434 | -0.37(-2.56%) |
Jan 09, 2013 | 14.58 | 14.60 | 14.28 | 14.43 | 3,317,176 | +0.00(+0.00%) |
Jan 08, 2013 | 14.91 | 15.12 | 14.15 | 14.43 | 10,322,658 | -0.44(-2.96%) |
Jan 07, 2013 | 15.05 | 15.54 | 14.63 | 14.87 | 18,589,528 | +1.12(+8.15%) |
Jan 04, 2013 | 13.13 | 13.80 | 13.05 | 13.75 | 5,370,219 | +0.74(+5.69%) |
Jan 03, 2013 | 12.78 | 13.35 | 12.72 | 13.01 | 4,177,512 | +0.18(+1.40%) |
Jan 02, 2013 | 13.00 | 13.37 | 12.65 | 12.83 | 5,382,944 | -0.54(-4.04%) |
Dec 31, 2012 | 13.15 | 13.50 | 13.12 | 13.37 | 3,248,581 | +0.16(+1.21%) |
Dec 28, 2012 | 13.30 | 13.80 | 13.20 | 13.21 | 2,791,237 | -0.46(-3.37%) |
Dec 27, 2012 | 13.14 | 14.01 | 13.10 | 13.67 | 4,684,813 | +0.51(+3.88%) |
Dec 26, 2012 | 13.52 | 13.53 | 13.13 | 13.16 | 2,367,532 | -0.24(-1.79%) |
Dec 24, 2012 | 13.40 | 13.68 | 13.23 | 13.40 | 1,511,415 | -0.02(-0.15%) |
Dec 21, 2012 | 13.40 | 13.55 | 12.90 | 13.42 | 6,639,626 | -0.28(-2.04%) |
Dec 20, 2012 | 14.65 | 14.71 | 13.69 | 13.70 | 13,826,181 | +0.06(+0.44%) |
Dec 19, 2012 | 13.15 | 14.17 | 12.94 | 13.64 | 9,708,046 | +0.50(+3.81%) |
Dec 18, 2012 | 13.11 | 13.47 | 12.85 | 13.14 | 5,737,657 | +0.07(+0.50%) |
Dec 17, 2012 | 11.90 | 13.49 | 11.90 | 13.07 | 12,255,347 | +1.59(+13.89%) |
Dec 14, 2012 | 11.51 | 11.68 | 11.44 | 11.48 | 2,862,396 | -0.07(-0.61%) |
Dec 13, 2012 | 11.73 | 11.90 | 11.43 | 11.55 | 2,264,909 | -0.20(-1.70%) |
Dec 12, 2012 | 11.65 | 12.09 | 11.62 | 11.75 | 5,105,486 | +0.21(+1.82%) |
Dec 11, 2012 | 11.03 | 11.65 | 10.95 | 11.54 | 4,432,490 | +0.60(+5.48%) |
Dec 10, 2012 | 10.63 | 11.04 | 10.60 | 10.94 | 2,769,634 | +0.40(+3.80%) |
Dec 07, 2012 | 10.99 | 11.15 | 10.32 | 10.54 | 3,490,401 | -0.25(-2.32%) |
Dec 06, 2012 | 11.00 | 11.09 | 10.53 | 10.79 | 3,422,701 | -0.22(-2.00%) |
Dec 05, 2012 | 11.35 | 11.35 | 10.98 | 11.01 | 2,749,207 | -0.38(-3.34%) |
Dec 04, 2012 | 11.35 | 11.41 | 11.07 | 11.39 | 2,915,807 | +0.09(+0.80%) |
Nov 30, 2012 | 11.48 | 11.60 | 11.15 | 11.30 | 1,874,770 | -0.14(-1.22%) |
Nov 29, 2012 | 11.42 | 11.72 | 11.26 | 11.44 | 2,520,517 | +0.08(+0.70%) |
Nov 28, 2012 | 11.35 | 11.39 | 11.06 | 11.36 | 2,865,757 | -0.05(-0.44%) |
Nov 27, 2012 | 11.13 | 11.81 | 11.02 | 11.41 | 3,845,167 | +0.25(+2.24%) |
Nov 26, 2012 | 11.35 | 11.44 | 10.88 | 11.16 | 4,537,479 | -0.27(-2.36%) |
Nov 23, 2012 | 11.95 | 12.02 | 11.35 | 11.43 | 2,733,627 | -0.30(-2.56%) |
Nov 21, 2012 | 10.34 | 12.59 | 10.34 | 11.73 | 16,639,508 | +1.38(+13.33%) |
Nov 20, 2012 | 10.30 | 10.85 | 10.15 | 10.35 | 3,310,483 | +0.06(+0.58%) |
Nov 19, 2012 | 10.41 | 10.48 | 10.12 | 10.29 | 3,530,271 | -0.04(-0.39%) |
Nov 16, 2012 | 10.53 | 10.67 | 10.14 | 10.33 | 2,833,283 | +0.06(+0.58%) |
Nov 15, 2012 | 10.62 | 10.62 | 9.860 | 10.27 | 5,523,025 | -0.41(-3.84%) |
Nov 14, 2012 | 11.44 | 11.45 | 10.39 | 10.68 | 4,872,064 | -0.76(-6.64%) |
Nov 13, 2012 | 11.17 | 11.58 | 11.00 | 11.44 | 3,847,975 | +0.07(+0.66%) |
Nov 12, 2012 | 11.20 | 11.52 | 10.87 | 11.37 | 8,172,369 | +0.53(+4.84%) |
Nov 09, 2012 | 10.02 | 11.00 | 10.00 | 10.84 | 6,980,974 | +0.60(+5.86%) |
Nov 08, 2012 | 10.85 | 10.86 | 10.16 | 10.24 | 6,357,311 | -0.72(-6.57%) |
Nov 07, 2012 | 11.37 | 11.41 | 10.60 | 10.96 | 10,067,631 | -0.86(-7.28%) |
Nov 06, 2012 | 13.38 | 13.69 | 11.00 | 11.82 | 24,253,740 | -3.13(-20.94%) |
Nov 05, 2012 | 14.36 | 15.25 | 13.50 | 14.95 | 6,237,040 | +0.62(+4.33%) |
Nov 02, 2012 | 15.13 | 15.40 | 14.31 | 14.33 | 3,458,348 | -0.70(-4.66%) |