Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.43 | 13.54 | 13.36 | 13.48 | 7,398,047 | +0.00(+0.04%) |
Jan 30, 2013 | 13.67 | 13.77 | 13.44 | 13.48 | 14,291,256 | -0.18(-1.32%) |
Jan 29, 2013 | 13.31 | 13.69 | 13.23 | 13.66 | 22,451,718 | +0.29(+2.17%) |
Jan 28, 2013 | 13.23 | 13.46 | 13.08 | 13.37 | 20,833,036 | +0.40(+3.08%) |
Jan 25, 2013 | 12.98 | 13.05 | 12.79 | 12.97 | 7,007,595 | +0.12(+0.93%) |
Jan 24, 2013 | 13.04 | 13.07 | 12.82 | 12.85 | 25,237,798 | -0.09(-0.70%) |
Jan 23, 2013 | 13.15 | 13.30 | 12.88 | 12.94 | 19,311,776 | -0.21(-1.60%) |
Jan 22, 2013 | 13.00 | 13.25 | 12.90 | 13.15 | 18,532,680 | +0.15(+1.15%) |
Jan 18, 2013 | 12.83 | 13.02 | 12.80 | 13.00 | 13,024,205 | +0.21(+1.60%) |
Jan 17, 2013 | 12.61 | 12.92 | 12.59 | 12.79 | 12,993,362 | +0.21(+1.71%) |
Jan 16, 2013 | 12.29 | 12.62 | 12.21 | 12.58 | 8,134,244 | +0.22(+1.78%) |
Jan 15, 2013 | 12.05 | 12.45 | 12.00 | 12.36 | 8,412,724 | +0.20(+1.64%) |
Jan 14, 2013 | 11.98 | 12.24 | 11.90 | 12.16 | 7,156,308 | +0.18(+1.50%) |
Jan 11, 2013 | 11.73 | 12.00 | 11.70 | 11.98 | 9,217,532 | +0.24(+2.04%) |
Jan 10, 2013 | 11.75 | 11.78 | 11.58 | 11.74 | 6,173,509 | +0.03(+0.26%) |
Jan 09, 2013 | 11.85 | 11.91 | 11.66 | 11.71 | 5,393,753 | -0.08(-0.68%) |
Jan 08, 2013 | 11.90 | 12.00 | 11.75 | 11.79 | 8,252,515 | -0.20(-1.67%) |
Jan 07, 2013 | 11.69 | 12.01 | 11.65 | 11.99 | 7,865,260 | +0.23(+1.96%) |
Jan 04, 2013 | 11.73 | 11.95 | 11.73 | 11.76 | 7,934,776 | +0.01(+0.09%) |
Jan 03, 2013 | 11.50 | 11.90 | 11.47 | 11.75 | 9,470,468 | +0.27(+2.35%) |
Jan 02, 2013 | 11.46 | 11.54 | 11.40 | 11.48 | 9,023,524 | +0.08(+0.70%) |
Dec 31, 2012 | 11.06 | 11.40 | 11.06 | 11.40 | 7,704,328 | +0.30(+2.70%) |
Dec 28, 2012 | 11.12 | 11.26 | 11.08 | 11.10 | 6,484,607 | -0.12(-1.07%) |
Dec 27, 2012 | 11.18 | 11.26 | 11.04 | 11.22 | 6,476,852 | +0.03(+0.22%) |
Dec 26, 2012 | 11.33 | 11.35 | 11.11 | 11.20 | 6,024,244 | -0.08(-0.75%) |
Dec 24, 2012 | 11.48 | 11.70 | 11.28 | 11.28 | 3,816,147 | -0.25(-2.17%) |
Dec 21, 2012 | 11.65 | 11.65 | 11.40 | 11.53 | 13,163,081 | -0.22(-1.87%) |
Dec 20, 2012 | 12.11 | 12.15 | 11.74 | 11.75 | 12,709,919 | -0.36(-2.97%) |
Dec 19, 2012 | 12.10 | 12.39 | 12.09 | 12.11 | 12,235,432 | +0.03(+0.25%) |
Dec 18, 2012 | 11.78 | 12.12 | 11.71 | 12.08 | 10,803,810 | +0.30(+2.55%) |
Dec 17, 2012 | 11.65 | 11.78 | 11.58 | 11.78 | 10,976,848 | +0.09(+0.77%) |
Dec 14, 2012 | 11.76 | 11.79 | 11.64 | 11.69 | 12,185,179 | -0.11(-0.93%) |
Dec 13, 2012 | 11.72 | 12.00 | 11.67 | 11.80 | 18,423,448 | +0.10(+0.85%) |
Dec 12, 2012 | 11.63 | 11.80 | 11.58 | 11.70 | 15,980,298 | +0.03(+0.26%) |
Dec 11, 2012 | 11.43 | 11.71 | 11.38 | 11.67 | 17,874,788 | +0.34(+3.00%) |
Dec 10, 2012 | 11.37 | 11.43 | 11.10 | 11.33 | 15,991,966 | -0.07(-0.61%) |
Dec 07, 2012 | 11.49 | 11.55 | 11.34 | 11.40 | 6,567,388 | -0.07(-0.61%) |
Dec 06, 2012 | 11.29 | 11.70 | 11.29 | 11.47 | 12,065,119 | +0.18(+1.59%) |
Dec 05, 2012 | 11.36 | 11.39 | 11.21 | 11.29 | 11,022,062 | -0.05(-0.44%) |
Dec 04, 2012 | 11.41 | 11.44 | 11.15 | 11.34 | 15,871,450 | -0.36(-3.08%) |
Nov 30, 2012 | 11.77 | 11.82 | 11.60 | 11.70 | 9,989,779 | -0.06(-0.51%) |
Nov 29, 2012 | 11.96 | 11.97 | 11.63 | 11.76 | 10,869,867 | -0.17(-1.42%) |
Nov 28, 2012 | 11.77 | 11.95 | 11.66 | 11.93 | 7,409,266 | +0.14(+1.19%) |
Nov 27, 2012 | 11.76 | 11.87 | 11.71 | 11.79 | 8,892,775 | +0.00(+0.04%) |
Nov 26, 2012 | 11.92 | 11.95 | 11.70 | 11.79 | 8,241,940 | -0.13(-1.06%) |
Nov 23, 2012 | 11.90 | 11.97 | 11.76 | 11.91 | 3,658,964 | +0.11(+0.94%) |
Nov 21, 2012 | 11.77 | 11.87 | 11.64 | 11.80 | 6,211,183 | +0.06(+0.51%) |
Nov 20, 2012 | 12.13 | 12.18 | 11.58 | 11.74 | 17,340,430 | -0.46(-3.81%) |
Nov 19, 2012 | 11.86 | 12.23 | 11.76 | 12.21 | 9,588,436 | +0.47(+4.05%) |
Nov 16, 2012 | 11.90 | 12.14 | 11.70 | 11.73 | 15,469,772 | -0.19(-1.59%) |
Nov 15, 2012 | 11.51 | 12.02 | 11.46 | 11.92 | 34,508,424 | +0.38(+3.25%) |
Nov 14, 2012 | 11.75 | 11.83 | 11.41 | 11.54 | 23,087,850 | +0.29(+2.62%) |
Nov 13, 2012 | 11.02 | 11.30 | 10.94 | 11.25 | 20,366,650 | +0.16(+1.44%) |
Nov 12, 2012 | 11.16 | 11.28 | 11.07 | 11.09 | 7,809,451 | -0.06(-0.54%) |
Nov 09, 2012 | 11.25 | 11.50 | 11.14 | 11.15 | 9,753,621 | -0.14(-1.24%) |
Nov 08, 2012 | 11.64 | 11.75 | 11.23 | 11.29 | 17,616,268 | -0.42(-3.59%) |
Nov 07, 2012 | 11.63 | 11.85 | 11.31 | 11.71 | 22,733,904 | -0.02(-0.17%) |
Nov 06, 2012 | 11.61 | 11.90 | 11.56 | 11.73 | 15,781,069 | +0.16(+1.38%) |
Nov 05, 2012 | 11.42 | 11.58 | 11.35 | 11.57 | 5,794,430 | +0.10(+0.87%) |
Nov 02, 2012 | 11.74 | 11.74 | 11.44 | 11.47 | 17,540,456 | -0.24(-2.05%) |