Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.67 | 16.93 | 16.42 | 16.91 | 5,225,995 | +0.19(+1.11%) |
Jan 30, 2013 | 16.68 | 17.35 | 16.52 | 16.72 | 11,077,000 | +0.21(+1.29%) |
Jan 29, 2013 | 16.27 | 16.63 | 16.18 | 16.51 | 7,373,833 | +0.46(+2.87%) |
Jan 28, 2013 | 16.48 | 16.48 | 15.78 | 16.05 | 7,173,674 | -0.40(-2.43%) |
Jan 25, 2013 | 16.31 | 16.52 | 16.03 | 16.44 | 6,319,588 | +0.23(+1.42%) |
Jan 24, 2013 | 16.35 | 16.61 | 16.06 | 16.21 | 16,626,225 | -0.30(-1.82%) |
Jan 23, 2013 | 15.15 | 16.83 | 15.13 | 16.52 | 20,006,898 | +1.35(+8.88%) |
Jan 22, 2013 | 14.76 | 15.25 | 14.57 | 15.17 | 5,793,579 | +0.44(+3.01%) |
Jan 18, 2013 | 14.51 | 14.73 | 14.34 | 14.72 | 3,356,551 | +0.29(+2.03%) |
Jan 17, 2013 | 14.51 | 14.70 | 14.41 | 14.43 | 5,404,754 | +0.12(+0.80%) |
Jan 16, 2013 | 14.24 | 14.43 | 14.13 | 14.32 | 4,659,746 | +0.09(+0.62%) |
Jan 15, 2013 | 14.19 | 14.39 | 13.98 | 14.23 | 4,197,014 | -0.05(-0.37%) |
Jan 14, 2013 | 14.48 | 14.65 | 14.23 | 14.28 | 3,773,148 | -0.22(-1.53%) |
Jan 11, 2013 | 14.57 | 14.80 | 14.37 | 14.50 | 4,749,339 | -0.08(-0.55%) |
Jan 10, 2013 | 14.72 | 14.75 | 14.31 | 14.58 | 4,072,418 | -0.03(-0.18%) |
Jan 09, 2013 | 14.63 | 14.97 | 14.47 | 14.61 | 3,271,200 | +0.06(+0.43%) |
Jan 08, 2013 | 14.84 | 14.86 | 14.41 | 14.55 | 3,920,906 | -0.27(-1.85%) |
Jan 07, 2013 | 14.30 | 14.85 | 14.28 | 14.82 | 4,244,854 | +0.44(+3.08%) |
Jan 04, 2013 | 14.30 | 14.47 | 14.20 | 14.38 | 3,655,341 | +0.12(+0.81%) |
Jan 03, 2013 | 14.50 | 14.57 | 14.10 | 14.26 | 4,127,445 | -0.18(-1.23%) |
Jan 02, 2013 | 14.42 | 14.47 | 14.27 | 14.44 | 4,297,787 | +0.43(+3.10%) |
Dec 31, 2012 | 13.55 | 14.10 | 13.48 | 14.01 | 4,756,508 | +0.38(+2.80%) |
Dec 28, 2012 | 13.46 | 13.79 | 13.39 | 13.63 | 3,656,658 | +0.05(+0.39%) |
Dec 27, 2012 | 13.53 | 13.65 | 13.25 | 13.57 | 4,325,731 | +0.03(+0.20%) |
Dec 26, 2012 | 13.48 | 13.83 | 13.47 | 13.55 | 3,880,597 | +0.10(+0.73%) |
Dec 24, 2012 | 13.35 | 13.61 | 13.31 | 13.45 | 1,767,731 | +0.01(+0.07%) |
Dec 21, 2012 | 13.47 | 13.62 | 13.24 | 13.44 | 7,501,351 | -0.39(-2.82%) |
Dec 20, 2012 | 14.36 | 14.36 | 13.65 | 13.83 | 13,725,016 | -0.94(-6.36%) |
Dec 19, 2012 | 15.12 | 15.16 | 14.72 | 14.77 | 6,932,093 | -0.30(-2.00%) |
Dec 18, 2012 | 14.55 | 15.07 | 14.48 | 15.07 | 6,993,642 | +0.48(+3.28%) |
Dec 17, 2012 | 13.89 | 14.63 | 13.84 | 14.59 | 7,213,614 | +0.72(+5.18%) |
Dec 14, 2012 | 13.71 | 13.87 | 13.51 | 13.87 | 3,611,114 | +0.15(+1.10%) |
Dec 13, 2012 | 13.55 | 13.88 | 13.47 | 13.72 | 4,119,240 | +0.19(+1.37%) |
Dec 12, 2012 | 13.12 | 13.71 | 13.06 | 13.54 | 5,751,969 | +0.48(+3.67%) |
Dec 11, 2012 | 13.18 | 13.34 | 12.94 | 13.06 | 3,891,339 | -0.07(-0.54%) |
Dec 10, 2012 | 12.85 | 13.15 | 12.76 | 13.13 | 3,839,292 | +0.27(+2.14%) |
Dec 07, 2012 | 12.61 | 12.87 | 12.51 | 12.85 | 4,278,033 | +0.29(+2.33%) |
Dec 06, 2012 | 12.40 | 12.82 | 12.29 | 12.56 | 3,461,793 | +0.12(+0.93%) |
Dec 05, 2012 | 12.91 | 12.91 | 12.30 | 12.45 | 5,723,883 | -0.42(-3.24%) |
Dec 04, 2012 | 13.08 | 13.16 | 12.68 | 12.86 | 3,340,890 | +0.13(+1.04%) |
Nov 30, 2012 | 12.93 | 12.93 | 12.50 | 12.73 | 3,752,131 | -0.22(-1.71%) |
Nov 29, 2012 | 13.06 | 13.27 | 12.87 | 12.95 | 3,746,786 | -0.08(-0.61%) |
Nov 28, 2012 | 12.92 | 13.12 | 12.61 | 13.03 | 5,583,066 | +0.08(+0.62%) |
Nov 27, 2012 | 12.85 | 13.12 | 12.80 | 12.95 | 6,510,290 | +0.14(+1.11%) |
Nov 26, 2012 | 12.93 | 12.98 | 12.59 | 12.81 | 4,602,367 | -0.13(-1.03%) |
Nov 23, 2012 | 13.03 | 13.16 | 12.85 | 12.94 | 2,008,445 | +0.10(+0.76%) |
Nov 21, 2012 | 13.04 | 13.18 | 12.63 | 12.85 | 5,464,487 | -0.06(-0.48%) |
Nov 20, 2012 | 12.73 | 12.99 | 12.63 | 12.91 | 7,750,644 | +0.43(+3.41%) |
Nov 19, 2012 | 12.94 | 13.23 | 12.27 | 12.48 | 10,901,417 | -0.21(-1.68%) |
Nov 16, 2012 | 12.07 | 12.95 | 12.06 | 12.69 | 8,413,095 | +0.62(+5.14%) |
Nov 15, 2012 | 12.39 | 12.58 | 11.60 | 12.07 | 13,799,549 | -0.42(-3.34%) |
Nov 14, 2012 | 12.98 | 13.05 | 12.45 | 12.49 | 7,415,662 | -0.37(-2.89%) |
Nov 13, 2012 | 12.91 | 13.26 | 12.56 | 12.86 | 6,896,100 | -0.14(-1.09%) |
Nov 12, 2012 | 14.03 | 14.30 | 12.96 | 13.00 | 7,906,865 | -0.90(-6.50%) |
Nov 09, 2012 | 14.18 | 14.41 | 13.50 | 13.91 | 7,374,765 | -0.48(-3.33%) |
Nov 08, 2012 | 14.59 | 14.66 | 14.10 | 14.39 | 4,740,283 | -0.16(-1.10%) |
Nov 07, 2012 | 14.56 | 14.96 | 14.31 | 14.55 | 5,839,790 | -0.13(-0.91%) |
Nov 06, 2012 | 14.81 | 14.96 | 14.60 | 14.68 | 4,818,985 | +0.00(+0.00%) |
Nov 05, 2012 | 14.18 | 14.79 | 14.08 | 14.68 | 5,958,714 | +0.50(+3.50%) |
Nov 02, 2012 | 14.85 | 14.88 | 14.18 | 14.18 | 4,615,483 | -0.42(-2.85%) |