Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.58 | 13.62 | 13.53 | 13.59 | 10,696,035 | +0.01(+0.07%) |
Jan 30, 2013 | 13.68 | 13.69 | 13.58 | 13.58 | 11,446,832 | -0.12(-0.84%) |
Jan 29, 2013 | 13.68 | 13.74 | 13.61 | 13.70 | 10,282,479 | +0.04(+0.29%) |
Jan 28, 2013 | 13.74 | 13.74 | 13.56 | 13.66 | 8,028,964 | -0.02(-0.14%) |
Jan 25, 2013 | 13.66 | 13.68 | 13.52 | 13.67 | 6,566,640 | +0.08(+0.55%) |
Jan 24, 2013 | 13.55 | 13.65 | 13.53 | 13.60 | 5,895,700 | +0.06(+0.43%) |
Jan 23, 2013 | 13.50 | 13.55 | 13.46 | 13.54 | 10,289,038 | -0.04(-0.26%) |
Jan 22, 2013 | 13.48 | 13.59 | 13.48 | 13.58 | 11,757,532 | +0.08(+0.60%) |
Jan 18, 2013 | 13.45 | 13.51 | 13.42 | 13.50 | 9,355,050 | +0.09(+0.66%) |
Jan 17, 2013 | 13.38 | 13.47 | 13.32 | 13.41 | 7,811,725 | -0.04(-0.32%) |
Jan 16, 2013 | 13.51 | 13.55 | 13.43 | 13.45 | 7,494,297 | -0.11(-0.79%) |
Jan 15, 2013 | 13.49 | 13.57 | 13.47 | 13.56 | 5,245,628 | +0.04(+0.26%) |
Jan 14, 2013 | 13.50 | 13.57 | 13.49 | 13.52 | 7,429,063 | -0.02(-0.12%) |
Jan 11, 2013 | 13.54 | 13.56 | 13.47 | 13.54 | 8,192,001 | +0.05(+0.41%) |
Jan 10, 2013 | 13.40 | 13.49 | 13.35 | 13.48 | 7,788,498 | +0.13(+0.97%) |
Jan 09, 2013 | 13.45 | 13.45 | 13.30 | 13.35 | 6,934,304 | -0.09(-0.70%) |
Jan 08, 2013 | 13.31 | 13.45 | 13.28 | 13.45 | 10,568,032 | +0.14(+1.06%) |
Jan 07, 2013 | 13.36 | 13.38 | 13.27 | 13.31 | 7,393,694 | -0.06(-0.47%) |
Jan 04, 2013 | 13.32 | 13.38 | 13.29 | 13.37 | 4,956,432 | +0.07(+0.50%) |
Jan 03, 2013 | 13.32 | 13.36 | 13.27 | 13.30 | 6,506,623 | +0.00(+0.01%) |
Jan 02, 2013 | 13.23 | 13.30 | 13.17 | 13.30 | 11,849,976 | +0.25(+1.92%) |
Dec 31, 2012 | 12.85 | 13.06 | 12.78 | 13.05 | 7,841,548 | +0.18(+1.38%) |
Dec 28, 2012 | 12.99 | 13.08 | 12.87 | 12.87 | 7,185,517 | -0.18(-1.39%) |
Dec 27, 2012 | 13.01 | 13.10 | 12.92 | 13.05 | 7,089,696 | +0.02(+0.15%) |
Dec 26, 2012 | 13.19 | 13.22 | 13.01 | 13.03 | 8,734,838 | -0.15(-1.17%) |
Dec 24, 2012 | 13.17 | 13.23 | 13.11 | 13.19 | 3,087,732 | -0.01(-0.06%) |
Dec 21, 2012 | 13.22 | 13.29 | 13.16 | 13.20 | 16,976,864 | -0.12(-0.89%) |
Dec 20, 2012 | 13.34 | 13.37 | 13.25 | 13.31 | 6,115,749 | +0.00(+0.03%) |
Dec 19, 2012 | 13.34 | 13.36 | 13.22 | 13.31 | 8,454,868 | -0.06(-0.45%) |
Dec 18, 2012 | 13.28 | 13.43 | 13.27 | 13.37 | 11,912,718 | +0.07(+0.52%) |
Dec 17, 2012 | 13.14 | 13.32 | 13.11 | 13.30 | 12,092,859 | +0.20(+1.51%) |
Dec 14, 2012 | 13.14 | 13.21 | 13.10 | 13.10 | 14,858,492 | -0.11(-0.83%) |
Dec 13, 2012 | 13.04 | 13.26 | 12.99 | 13.21 | 13,778,163 | +0.15(+1.18%) |
Dec 12, 2012 | 13.09 | 13.18 | 13.04 | 13.06 | 11,282,247 | -0.02(-0.12%) |
Dec 11, 2012 | 13.06 | 13.12 | 13.03 | 13.07 | 5,801,576 | +0.03(+0.25%) |
Dec 10, 2012 | 13.07 | 13.09 | 13.02 | 13.04 | 5,582,848 | -0.04(-0.33%) |
Dec 07, 2012 | 13.06 | 13.13 | 13.03 | 13.08 | 5,392,309 | +0.04(+0.30%) |
Dec 06, 2012 | 13.07 | 13.13 | 12.98 | 13.04 | 5,828,244 | -0.00(-0.03%) |
Dec 05, 2012 | 12.82 | 13.13 | 12.79 | 13.05 | 9,632,158 | +0.24(+1.87%) |
Dec 04, 2012 | 12.89 | 12.93 | 12.79 | 12.81 | 6,543,413 | -0.15(-1.16%) |
Nov 30, 2012 | 12.85 | 12.98 | 12.83 | 12.96 | 9,698,802 | +0.11(+0.88%) |
Nov 29, 2012 | 12.73 | 12.85 | 12.70 | 12.85 | 8,135,722 | +0.13(+1.04%) |
Nov 28, 2012 | 12.69 | 12.72 | 12.54 | 12.71 | 9,016,601 | -0.08(-0.60%) |
Nov 27, 2012 | 12.83 | 12.87 | 12.76 | 12.79 | 8,839,662 | -0.03(-0.21%) |
Nov 26, 2012 | 12.65 | 12.83 | 12.64 | 12.82 | 7,827,604 | +0.14(+1.13%) |
Nov 23, 2012 | 12.72 | 12.75 | 12.60 | 12.67 | 3,784,020 | -0.01(-0.07%) |
Nov 21, 2012 | 12.77 | 12.79 | 12.52 | 12.68 | 9,164,942 | -0.09(-0.68%) |
Nov 20, 2012 | 12.77 | 12.80 | 12.63 | 12.77 | 6,893,023 | +0.00(+0.00%) |
Nov 19, 2012 | 12.77 | 12.81 | 12.67 | 12.77 | 10,126,636 | +0.07(+0.53%) |
Nov 16, 2012 | 12.56 | 12.72 | 12.52 | 12.70 | 8,707,693 | +0.16(+1.29%) |
Nov 15, 2012 | 12.57 | 12.69 | 12.46 | 12.54 | 7,906,358 | -0.04(-0.30%) |
Nov 14, 2012 | 12.65 | 12.67 | 12.50 | 12.58 | 8,039,880 | -0.08(-0.61%) |
Nov 13, 2012 | 12.57 | 12.73 | 12.51 | 12.66 | 8,255,560 | +0.06(+0.46%) |
Nov 12, 2012 | 12.71 | 12.72 | 12.58 | 12.60 | 5,457,602 | -0.11(-0.87%) |
Nov 09, 2012 | 12.71 | 12.80 | 12.67 | 12.71 | 5,999,283 | -0.04(-0.34%) |
Nov 08, 2012 | 12.82 | 12.91 | 12.75 | 12.75 | 7,092,294 | -0.08(-0.65%) |
Nov 07, 2012 | 13.00 | 13.01 | 12.76 | 12.84 | 7,645,093 | -0.21(-1.59%) |
Nov 06, 2012 | 13.13 | 13.14 | 13.02 | 13.04 | 12,468,528 | -0.09(-0.66%) |
Nov 05, 2012 | 13.12 | 13.14 | 13.02 | 13.13 | 8,374,645 | -0.02(-0.17%) |
Nov 02, 2012 | 13.22 | 13.26 | 13.11 | 13.15 | 7,289,587 | -0.03(-0.20%) |