Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.40 | 13.32 | 12.17 | 12.92 | 13,129,331 | -0.94(-6.78%) |
Jan 30, 2013 | 16.15 | 16.69 | 13.75 | 13.86 | 22,762,108 | -1.85(-11.78%) |
Jan 29, 2013 | 16.00 | 16.01 | 14.76 | 15.71 | 12,423,931 | -0.56(-3.44%) |
Jan 28, 2013 | 18.00 | 18.06 | 16.14 | 16.27 | 11,850,949 | -1.34(-7.61%) |
Jan 25, 2013 | 18.25 | 18.38 | 17.53 | 17.61 | 8,387,575 | -0.19(-1.07%) |
Jan 24, 2013 | 16.60 | 18.37 | 16.37 | 17.80 | 17,211,112 | +0.50(+2.89%) |
Jan 23, 2013 | 17.76 | 17.95 | 17.15 | 17.30 | 9,804,283 | -0.44(-2.48%) |
Jan 22, 2013 | 17.00 | 17.77 | 16.80 | 17.74 | 12,524,696 | +0.33(+1.90%) |
Jan 21, 2013 | 16.60 | 18.49 | 16.52 | 17.41 | 13,374,966 | +1.70(+10.82%) |
Jan 18, 2013 | 15.70 | 15.83 | 15.23 | 15.71 | 9,810,292 | +1.03(+7.02%) |
Jan 17, 2013 | 14.69 | 14.70 | 14.26 | 14.68 | 4,641,953 | +0.13(+0.89%) |
Jan 16, 2013 | 14.50 | 15.15 | 14.46 | 14.55 | 9,855,052 | +0.28(+1.96%) |
Jan 15, 2013 | 14.70 | 14.79 | 14.02 | 14.27 | 7,010,069 | -0.43(-2.93%) |
Jan 14, 2013 | 13.74 | 14.85 | 13.70 | 14.70 | 14,979,261 | +1.39(+10.44%) |
Jan 11, 2013 | 11.50 | 13.38 | 11.48 | 13.31 | 12,438,797 | +1.52(+12.89%) |
Jan 10, 2013 | 11.61 | 11.79 | 11.46 | 11.79 | 3,914,576 | +0.39(+3.42%) |
Jan 09, 2013 | 11.78 | 11.86 | 11.32 | 11.40 | 2,964,839 | -0.38(-3.23%) |
Jan 08, 2013 | 11.88 | 12.07 | 11.60 | 11.78 | 4,385,933 | +0.02(+0.17%) |
Jan 07, 2013 | 11.86 | 11.98 | 11.56 | 11.76 | 2,311,913 | -0.09(-0.76%) |
Jan 04, 2013 | 11.50 | 11.85 | 11.28 | 11.85 | 3,042,650 | +0.50(+4.41%) |
Jan 03, 2013 | 11.66 | 11.67 | 11.27 | 11.35 | 2,838,727 | -0.22(-1.90%) |
Jan 02, 2013 | 12.15 | 11.92 | 11.50 | 11.57 | 3,299,211 | -0.21(-1.78%) |
Dec 31, 2012 | 11.78 | 11.78 | 11.78 | 0 | +0.03(+0.26%) | |
Dec 28, 2012 | 11.63 | 12.06 | 11.51 | 11.75 | 3,665,059 | +0.05(+0.43%) |
Dec 27, 2012 | 11.95 | 12.06 | 11.44 | 11.70 | 6,917,939 | +1.20(+11.43%) |
Dec 24, 2012 | 10.50 | 10.50 | 10.50 | 0 | -0.36(-3.31%) | |
Dec 21, 2012 | 11.90 | 12.29 | 10.82 | 10.86 | 16,350,943 | -3.09(-22.15%) |
Dec 20, 2012 | 13.49 | 13.95 | 13.37 | 13.95 | 5,930,738 | +0.46(+3.41%) |
Dec 19, 2012 | 13.39 | 13.71 | 13.35 | 13.49 | 4,609,554 | +0.02(+0.15%) |
Dec 18, 2012 | 13.52 | 13.67 | 13.07 | 13.47 | 5,467,571 | -0.19(-1.39%) |
Dec 17, 2012 | 13.99 | 13.99 | 13.46 | 13.66 | 6,277,437 | -0.22(-1.59%) |
Dec 14, 2012 | 13.70 | 14.00 | 13.34 | 13.88 | 8,579,117 | +0.25(+1.83%) |
Dec 13, 2012 | 13.25 | 13.94 | 13.23 | 13.63 | 11,168,657 | +0.49(+3.73%) |
Dec 12, 2012 | 12.50 | 13.14 | 12.19 | 13.14 | 9,455,393 | +0.72(+5.80%) |
Dec 11, 2012 | 11.80 | 12.49 | 11.72 | 12.42 | 7,209,057 | +0.68(+5.79%) |
Dec 10, 2012 | 11.87 | 11.97 | 11.55 | 11.74 | 3,951,033 | -0.14(-1.18%) |
Dec 07, 2012 | 11.69 | 11.99 | 11.62 | 11.88 | 4,162,158 | +0.07(+0.59%) |
Dec 06, 2012 | 11.91 | 12.07 | 11.53 | 11.81 | 4,577,555 | -0.03(-0.25%) |
Dec 05, 2012 | 11.51 | 12.01 | 11.40 | 11.84 | 5,594,730 | +0.34(+2.96%) |
Dec 04, 2012 | 11.47 | 11.64 | 11.37 | 11.50 | 3,530,131 | -0.09(-0.78%) |
Nov 30, 2012 | 11.56 | 11.75 | 11.31 | 11.59 | 5,415,768 | +0.11(+0.96%) |
Nov 29, 2012 | 12.18 | 12.20 | 11.30 | 11.48 | 8,725,007 | +0.48(+4.36%) |
Nov 28, 2012 | 10.20 | 11.19 | 10.15 | 11.00 | 8,378,816 | +0.30(+2.80%) |
Nov 27, 2012 | 11.90 | 11.90 | 10.65 | 10.70 | 10,359,743 | -1.20(-10.08%) |
Nov 26, 2012 | 11.94 | 12.08 | 11.38 | 11.90 | 9,806,119 | +0.29(+2.50%) |
Nov 24, 2012 | 11.61 | 11.78 | 11.22 | 11.61 | 9,171,720 | +0.00(+0.00%) |
Nov 23, 2012 | 11.61 | 11.78 | 11.22 | 11.61 | 9,171,720 | -0.39(-3.25%) |
Nov 22, 2012 | 10.45 | 12.09 | 10.41 | 12.00 | 12,582,454 | +1.77(+17.30%) |
Nov 21, 2012 | 9.640 | 10.31 | 9.600 | 10.23 | 6,426,596 | +0.53(+5.46%) |
Nov 20, 2012 | 10.01 | 10.02 | 9.560 | 9.700 | 6,772,543 | +0.11(+1.15%) |
Nov 19, 2012 | 9.150 | 9.770 | 9.010 | 9.590 | 4,883,910 | +0.36(+3.90%) |
Nov 16, 2012 | 8.880 | 9.300 | 8.570 | 9.230 | 3,142,935 | +0.43(+4.89%) |
Nov 15, 2012 | 8.500 | 8.850 | 8.500 | 8.800 | 2,304,285 | +0.29(+3.41%) |
Nov 14, 2012 | 8.520 | 8.680 | 8.400 | 8.510 | 2,101,588 | +0.11(+1.31%) |
Nov 13, 2012 | 8.820 | 8.850 | 8.330 | 8.400 | 2,543,741 | -0.41(-4.65%) |
Nov 12, 2012 | 9.060 | 9.070 | 8.680 | 8.810 | 2,672,658 | +0.25(+2.92%) |
Nov 09, 2012 | 8.210 | 8.710 | 8.210 | 8.560 | 2,812,543 | +0.35(+4.26%) |
Nov 08, 2012 | 8.450 | 8.480 | 8.150 | 8.210 | 2,074,325 | -0.02(-0.24%) |
Nov 07, 2012 | 9.110 | 9.110 | 8.210 | 8.230 | 3,210,851 | -0.74(-8.25%) |
Nov 06, 2012 | 9.000 | 9.000 | 8.820 | 8.970 | 1,952,269 | +0.10(+1.13%) |
Nov 05, 2012 | 8.840 | 9.140 | 8.730 | 8.870 | 3,584,418 | +0.15(+1.72%) |
Nov 02, 2012 | 8.800 | 8.860 | 8.660 | 8.720 | 4,879,459 | +0.04(+0.46%) |