Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.34 | 16.88 | 16.23 | 16.71 | 7,231,809 | +0.63(+3.92%) |
Jan 30, 2013 | 16.17 | 16.32 | 16.01 | 16.08 | 3,315,364 | -0.13(-0.79%) |
Jan 29, 2013 | 16.03 | 16.26 | 15.93 | 16.21 | 4,104,329 | +0.22(+1.35%) |
Jan 28, 2013 | 16.19 | 16.34 | 15.89 | 15.99 | 4,348,910 | -0.26(-1.62%) |
Jan 25, 2013 | 16.11 | 16.33 | 16.06 | 16.25 | 2,802,816 | +0.02(+0.15%) |
Jan 24, 2013 | 16.18 | 16.36 | 16.09 | 16.23 | 5,054,145 | +0.03(+0.20%) |
Jan 23, 2013 | 16.27 | 16.41 | 16.13 | 16.20 | 5,709,970 | +0.10(+0.64%) |
Jan 22, 2013 | 15.67 | 16.18 | 15.66 | 16.10 | 5,399,917 | +0.36(+2.28%) |
Jan 18, 2013 | 15.94 | 15.99 | 15.57 | 15.74 | 3,195,948 | -0.14(-0.90%) |
Jan 17, 2013 | 15.53 | 15.90 | 15.53 | 15.88 | 4,824,438 | +0.37(+2.36%) |
Jan 16, 2013 | 15.90 | 15.90 | 15.48 | 15.51 | 5,247,746 | -0.28(-1.77%) |
Jan 15, 2013 | 15.35 | 15.96 | 15.18 | 15.79 | 10,946,916 | +0.51(+3.34%) |
Jan 14, 2013 | 15.11 | 15.36 | 14.99 | 15.28 | 8,595,331 | +0.38(+2.57%) |
Jan 11, 2013 | 15.15 | 15.15 | 14.84 | 14.90 | 7,179,459 | -0.29(-1.94%) |
Jan 10, 2013 | 15.53 | 15.53 | 14.83 | 15.19 | 6,687,019 | -0.10(-0.68%) |
Jan 09, 2013 | 15.39 | 15.54 | 15.24 | 15.30 | 8,235,379 | +0.07(+0.47%) |
Jan 08, 2013 | 15.27 | 15.34 | 14.98 | 15.23 | 6,710,364 | -0.12(-0.78%) |
Jan 07, 2013 | 14.92 | 15.37 | 14.84 | 15.35 | 13,747,473 | +0.84(+5.77%) |
Jan 04, 2013 | 14.35 | 14.57 | 14.35 | 14.51 | 5,261,172 | +0.22(+1.56%) |
Jan 03, 2013 | 14.17 | 14.50 | 13.99 | 14.29 | 10,313,320 | +0.45(+3.23%) |
Jan 02, 2013 | 13.42 | 14.05 | 13.81 | 13.84 | 9,245,244 | +0.42(+3.15%) |
Dec 31, 2012 | 12.92 | 13.44 | 12.87 | 13.42 | 3,717,924 | +0.45(+3.51%) |
Dec 28, 2012 | 12.88 | 13.25 | 12.87 | 12.96 | 2,682,590 | -0.19(-1.45%) |
Dec 27, 2012 | 13.13 | 13.26 | 12.93 | 13.15 | 2,951,946 | +0.11(+0.86%) |
Dec 26, 2012 | 13.06 | 13.20 | 13.00 | 13.04 | 2,863,884 | -0.06(-0.43%) |
Dec 24, 2012 | 13.13 | 13.20 | 12.86 | 13.10 | 2,264,294 | +0.02(+0.18%) |
Dec 21, 2012 | 13.23 | 13.37 | 12.92 | 13.07 | 6,873,509 | -0.30(-2.26%) |
Dec 20, 2012 | 13.47 | 13.49 | 13.27 | 13.38 | 4,092,924 | -0.11(-0.83%) |
Dec 19, 2012 | 13.39 | 13.54 | 13.37 | 13.49 | 7,664,014 | +0.06(+0.48%) |
Dec 18, 2012 | 13.31 | 13.43 | 13.23 | 13.42 | 5,455,360 | +0.12(+0.90%) |
Dec 17, 2012 | 13.29 | 13.49 | 13.12 | 13.31 | 5,562,295 | -0.06(-0.42%) |
Dec 14, 2012 | 12.78 | 13.54 | 12.72 | 13.36 | 8,567,752 | +0.49(+3.78%) |
Dec 13, 2012 | 12.75 | 12.90 | 12.68 | 12.87 | 6,312,183 | -0.02(-0.19%) |
Dec 12, 2012 | 12.48 | 12.94 | 12.48 | 12.90 | 8,621,729 | +0.46(+3.72%) |
Dec 11, 2012 | 12.42 | 12.56 | 12.36 | 12.44 | 8,830,821 | +0.25(+2.09%) |
Dec 10, 2012 | 12.01 | 12.21 | 11.95 | 12.18 | 4,018,107 | +0.12(+0.99%) |
Dec 07, 2012 | 11.96 | 12.28 | 11.90 | 12.06 | 6,853,202 | +0.26(+2.23%) |
Dec 06, 2012 | 11.58 | 11.88 | 11.49 | 11.80 | 8,472,077 | +0.33(+2.85%) |
Dec 05, 2012 | 11.36 | 11.58 | 11.36 | 11.47 | 5,130,625 | +0.16(+1.45%) |
Dec 04, 2012 | 11.52 | 11.65 | 11.12 | 11.31 | 17,371,264 | -0.86(-7.04%) |
Nov 30, 2012 | 11.98 | 12.19 | 11.94 | 12.17 | 2,269,682 | +0.02(+0.20%) |
Nov 29, 2012 | 12.28 | 12.43 | 11.97 | 12.14 | 5,561,971 | -0.13(-1.04%) |
Nov 28, 2012 | 12.08 | 12.28 | 11.98 | 12.27 | 3,163,964 | +0.09(+0.72%) |
Nov 27, 2012 | 12.02 | 12.27 | 12.02 | 12.18 | 4,170,201 | +0.09(+0.73%) |
Nov 26, 2012 | 12.12 | 12.13 | 12.01 | 12.09 | 2,340,528 | -0.10(-0.78%) |
Nov 23, 2012 | 11.96 | 12.22 | 11.92 | 12.19 | 2,773,394 | +0.22(+1.80%) |
Nov 21, 2012 | 11.62 | 12.01 | 11.57 | 11.97 | 6,032,238 | +0.27(+2.32%) |
Nov 20, 2012 | 11.46 | 11.73 | 11.45 | 11.70 | 3,549,010 | +0.14(+1.25%) |
Nov 19, 2012 | 11.20 | 11.58 | 11.15 | 11.56 | 7,557,413 | +0.53(+4.83%) |
Nov 16, 2012 | 11.04 | 11.27 | 10.81 | 11.03 | 4,505,725 | +0.22(+2.07%) |
Nov 15, 2012 | 11.00 | 11.15 | 10.71 | 10.80 | 6,485,863 | -0.20(-1.81%) |
Nov 14, 2012 | 11.59 | 11.59 | 10.94 | 11.00 | 4,925,950 | -0.46(-4.03%) |
Nov 13, 2012 | 11.44 | 11.56 | 11.33 | 11.46 | 2,702,755 | -0.09(-0.76%) |
Nov 12, 2012 | 11.48 | 11.64 | 11.48 | 11.55 | 3,225,690 | -0.01(-0.07%) |
Nov 09, 2012 | 11.24 | 11.57 | 11.20 | 11.56 | 4,024,892 | +0.25(+2.18%) |
Nov 08, 2012 | 11.56 | 11.71 | 11.30 | 11.31 | 3,567,336 | -0.34(-2.94%) |
Nov 07, 2012 | 11.73 | 11.94 | 11.56 | 11.65 | 5,612,204 | -0.28(-2.34%) |
Nov 06, 2012 | 11.74 | 12.03 | 11.74 | 11.93 | 6,633,405 | +0.15(+1.28%) |
Nov 05, 2012 | 12.01 | 12.01 | 11.62 | 11.78 | 4,161,160 | -0.09(-0.74%) |
Nov 02, 2012 | 11.99 | 12.04 | 11.76 | 11.87 | 5,953,829 | +0.15(+1.28%) |