Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.47 | 14.61 | 14.31 | 14.50 | 12,468,822 | +0.02(+0.12%) |
Jan 30, 2013 | 14.43 | 14.58 | 14.36 | 14.48 | 13,147,165 | +0.04(+0.24%) |
Jan 29, 2013 | 14.09 | 14.60 | 14.05 | 14.45 | 22,763,274 | +0.32(+2.30%) |
Jan 28, 2013 | 14.10 | 14.21 | 13.97 | 14.12 | 10,454,927 | +0.04(+0.31%) |
Jan 25, 2013 | 13.90 | 14.08 | 13.87 | 14.08 | 9,693,425 | +0.21(+1.52%) |
Jan 24, 2013 | 13.75 | 13.92 | 13.74 | 13.87 | 8,051,778 | +0.15(+1.09%) |
Jan 23, 2013 | 13.81 | 13.86 | 13.62 | 13.72 | 9,208,637 | -0.06(-0.45%) |
Jan 22, 2013 | 13.55 | 13.81 | 13.48 | 13.78 | 9,746,522 | +0.23(+1.68%) |
Jan 18, 2013 | 13.38 | 13.57 | 13.34 | 13.55 | 8,603,939 | +0.18(+1.31%) |
Jan 17, 2013 | 13.31 | 13.42 | 13.24 | 13.38 | 13,201,994 | +0.18(+1.33%) |
Jan 16, 2013 | 13.30 | 13.38 | 13.14 | 13.20 | 13,455,083 | -0.21(-1.57%) |
Jan 15, 2013 | 13.31 | 13.42 | 13.26 | 13.41 | 10,505,104 | +0.02(+0.13%) |
Jan 14, 2013 | 13.50 | 13.52 | 13.38 | 13.40 | 9,568,973 | -0.11(-0.78%) |
Jan 11, 2013 | 13.41 | 13.53 | 13.37 | 13.50 | 7,910,780 | +0.05(+0.39%) |
Jan 10, 2013 | 13.38 | 13.48 | 13.28 | 13.45 | 8,683,009 | +0.18(+1.32%) |
Jan 09, 2013 | 13.40 | 13.43 | 13.16 | 13.27 | 8,377,436 | -0.08(-0.59%) |
Jan 08, 2013 | 13.39 | 13.46 | 13.22 | 13.35 | 11,347,354 | -0.04(-0.33%) |
Jan 07, 2013 | 13.52 | 13.52 | 13.22 | 13.40 | 11,781,228 | -0.17(-1.23%) |
Jan 04, 2013 | 13.22 | 13.66 | 13.20 | 13.56 | 18,404,348 | +0.35(+2.66%) |
Jan 03, 2013 | 13.20 | 13.33 | 13.04 | 13.21 | 16,158,926 | -0.02(-0.13%) |
Jan 02, 2013 | 13.00 | 13.23 | 12.60 | 13.23 | 17,790,952 | +0.63(+5.01%) |
Dec 31, 2012 | 12.39 | 12.61 | 12.35 | 12.60 | 9,216,997 | +0.19(+1.56%) |
Dec 28, 2012 | 12.39 | 12.50 | 12.35 | 12.40 | 6,752,280 | -0.06(-0.49%) |
Dec 27, 2012 | 12.51 | 12.57 | 12.28 | 12.47 | 7,897,944 | -0.04(-0.35%) |
Dec 26, 2012 | 12.59 | 12.63 | 12.48 | 12.51 | 3,900,392 | -0.06(-0.49%) |
Dec 24, 2012 | 12.54 | 12.60 | 12.47 | 12.57 | 1,937,520 | +0.01(+0.07%) |
Dec 21, 2012 | 12.57 | 12.65 | 12.46 | 12.56 | 14,301,584 | -0.12(-0.97%) |
Dec 20, 2012 | 12.73 | 12.77 | 12.52 | 12.69 | 10,465,073 | -0.01(-0.07%) |
Dec 19, 2012 | 12.51 | 12.86 | 12.46 | 12.69 | 23,185,532 | +0.23(+1.83%) |
Dec 18, 2012 | 12.18 | 12.48 | 12.09 | 12.47 | 10,059,617 | +0.30(+2.49%) |
Dec 17, 2012 | 12.07 | 12.19 | 11.97 | 12.16 | 9,526,647 | +0.14(+1.20%) |
Dec 14, 2012 | 11.91 | 12.05 | 11.78 | 12.02 | 11,900,392 | -0.04(-0.36%) |
Dec 13, 2012 | 12.00 | 12.12 | 11.96 | 12.06 | 9,213,786 | +0.07(+0.58%) |
Dec 12, 2012 | 12.03 | 12.13 | 11.95 | 11.99 | 11,926,579 | +0.00(+0.00%) |
Dec 11, 2012 | 11.80 | 12.03 | 11.79 | 11.99 | 10,294,045 | +0.26(+2.24%) |
Dec 10, 2012 | 11.73 | 11.81 | 11.53 | 11.73 | 8,581,111 | -0.04(-0.34%) |
Dec 07, 2012 | 11.49 | 11.77 | 11.48 | 11.77 | 8,711,515 | +0.31(+2.72%) |
Dec 06, 2012 | 11.40 | 11.47 | 11.30 | 11.46 | 6,580,877 | +0.11(+1.01%) |
Dec 05, 2012 | 11.33 | 11.45 | 11.29 | 11.34 | 13,315,159 | +0.04(+0.39%) |
Dec 04, 2012 | 11.40 | 11.47 | 11.25 | 11.30 | 10,670,180 | -0.19(-1.68%) |
Nov 30, 2012 | 11.48 | 11.55 | 11.43 | 11.49 | 8,474,758 | +0.01(+0.08%) |
Nov 29, 2012 | 11.54 | 11.64 | 11.43 | 11.48 | 9,454,957 | -0.04(-0.38%) |
Nov 28, 2012 | 11.38 | 11.56 | 11.33 | 11.53 | 13,950,256 | +0.10(+0.84%) |
Nov 27, 2012 | 11.54 | 11.54 | 11.37 | 11.43 | 14,093,785 | -0.11(-0.91%) |
Nov 26, 2012 | 11.52 | 11.61 | 11.46 | 11.54 | 9,366,848 | -0.07(-0.60%) |
Nov 23, 2012 | 11.47 | 11.62 | 11.47 | 11.61 | 2,464,427 | +0.15(+1.30%) |
Nov 21, 2012 | 11.39 | 11.46 | 11.25 | 11.46 | 4,790,242 | +0.08(+0.69%) |
Nov 20, 2012 | 11.28 | 11.39 | 11.19 | 11.38 | 7,915,754 | +0.07(+0.62%) |
Nov 19, 2012 | 11.34 | 11.39 | 11.18 | 11.31 | 10,183,971 | +0.10(+0.86%) |
Nov 16, 2012 | 11.14 | 11.23 | 11.00 | 11.21 | 13,843,997 | +0.04(+0.39%) |
Nov 15, 2012 | 11.00 | 11.21 | 10.94 | 11.17 | 19,253,620 | +0.20(+1.84%) |
Nov 14, 2012 | 11.17 | 11.31 | 10.94 | 10.97 | 18,083,482 | -0.16(-1.42%) |
Nov 13, 2012 | 11.32 | 11.40 | 11.12 | 11.12 | 16,622,763 | -0.24(-2.08%) |
Nov 12, 2012 | 11.46 | 11.50 | 11.30 | 11.36 | 14,465,861 | -0.10(-0.84%) |
Nov 09, 2012 | 11.55 | 11.69 | 11.44 | 11.46 | 12,448,529 | -0.12(-1.06%) |
Nov 08, 2012 | 11.67 | 11.78 | 11.57 | 11.58 | 19,114,484 | -0.11(-0.90%) |
Nov 07, 2012 | 12.01 | 12.03 | 11.50 | 11.69 | 26,494,894 | -0.50(-4.10%) |
Nov 06, 2012 | 12.19 | 12.28 | 12.15 | 12.19 | 8,878,545 | +0.00(+0.00%) |
Nov 05, 2012 | 12.04 | 12.28 | 11.97 | 12.19 | 16,220,735 | +0.13(+1.09%) |
Nov 02, 2012 | 12.08 | 12.12 | 11.97 | 12.05 | 14,891,567 | +0.09(+0.73%) |