Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.59 | 14.63 | 14.50 | 14.57 | 1,576,439 | -0.01(-0.10%) |
Jan 30, 2013 | 14.83 | 14.83 | 14.54 | 14.58 | 2,162,014 | -0.22(-1.51%) |
Jan 29, 2013 | 14.76 | 14.81 | 14.67 | 14.81 | 1,614,804 | +0.08(+0.56%) |
Jan 28, 2013 | 14.70 | 14.81 | 14.55 | 14.72 | 1,649,111 | +0.05(+0.33%) |
Jan 25, 2013 | 14.58 | 14.72 | 14.47 | 14.67 | 2,510,765 | +0.15(+1.04%) |
Jan 24, 2013 | 14.47 | 14.88 | 14.05 | 14.52 | 4,359,070 | +0.38(+2.67%) |
Jan 23, 2013 | 14.27 | 14.42 | 14.04 | 14.15 | 2,992,448 | -0.12(-0.85%) |
Jan 22, 2013 | 14.17 | 14.41 | 14.03 | 14.27 | 2,920,130 | +0.10(+0.74%) |
Jan 18, 2013 | 14.09 | 14.22 | 13.94 | 14.16 | 10,004,683 | +0.11(+0.76%) |
Jan 17, 2013 | 13.69 | 14.10 | 13.68 | 14.06 | 2,460,424 | +0.45(+3.30%) |
Jan 16, 2013 | 13.79 | 13.81 | 13.55 | 13.61 | 1,401,461 | -0.20(-1.43%) |
Jan 15, 2013 | 13.79 | 13.83 | 13.66 | 13.80 | 1,412,707 | -0.04(-0.32%) |
Jan 14, 2013 | 13.59 | 13.86 | 13.55 | 13.85 | 3,069,588 | +0.31(+2.28%) |
Jan 11, 2013 | 13.61 | 13.61 | 13.45 | 13.54 | 1,213,357 | -0.07(-0.49%) |
Jan 10, 2013 | 13.61 | 13.65 | 13.45 | 13.61 | 1,736,605 | +0.11(+0.82%) |
Jan 09, 2013 | 13.58 | 13.63 | 13.43 | 13.50 | 1,831,945 | -0.09(-0.65%) |
Jan 08, 2013 | 13.35 | 13.61 | 13.31 | 13.58 | 2,227,250 | +0.25(+1.90%) |
Jan 07, 2013 | 13.40 | 13.59 | 13.26 | 13.33 | 2,295,767 | -0.15(-1.10%) |
Jan 04, 2013 | 13.41 | 13.50 | 13.24 | 13.48 | 1,500,526 | +0.14(+1.09%) |
Jan 03, 2013 | 13.28 | 13.43 | 13.00 | 13.34 | 3,056,196 | -0.21(-1.56%) |
Jan 02, 2013 | 13.71 | 13.72 | 13.45 | 13.55 | 2,388,974 | +0.32(+2.44%) |
Dec 31, 2012 | 12.94 | 13.26 | 12.90 | 13.22 | 1,914,231 | +0.26(+1.99%) |
Dec 28, 2012 | 12.89 | 13.10 | 12.85 | 12.97 | 1,690,037 | -0.00(-0.03%) |
Dec 27, 2012 | 12.99 | 13.02 | 12.79 | 12.97 | 989,516 | +0.01(+0.08%) |
Dec 26, 2012 | 13.09 | 13.12 | 12.91 | 12.96 | 1,023,021 | -0.07(-0.56%) |
Dec 24, 2012 | 13.08 | 13.17 | 12.99 | 13.03 | 493,339 | -0.03(-0.21%) |
Dec 21, 2012 | 13.15 | 13.19 | 13.02 | 13.06 | 4,014,291 | -0.22(-1.69%) |
Dec 20, 2012 | 13.28 | 13.36 | 13.15 | 13.28 | 2,093,025 | -0.05(-0.35%) |
Dec 19, 2012 | 13.18 | 13.41 | 13.06 | 13.33 | 1,992,010 | +0.13(+1.00%) |
Dec 18, 2012 | 12.86 | 13.20 | 12.79 | 13.20 | 3,067,671 | +0.41(+3.20%) |
Dec 17, 2012 | 12.82 | 12.91 | 12.75 | 12.79 | 2,288,813 | -0.01(-0.07%) |
Dec 14, 2012 | 12.95 | 13.02 | 12.68 | 12.80 | 1,956,144 | -0.19(-1.48%) |
Dec 13, 2012 | 12.96 | 13.08 | 12.93 | 12.99 | 1,789,369 | +0.05(+0.37%) |
Dec 12, 2012 | 13.11 | 13.17 | 12.88 | 12.94 | 2,164,022 | -0.07(-0.53%) |
Dec 11, 2012 | 13.24 | 13.26 | 12.98 | 13.01 | 3,090,483 | -0.15(-1.16%) |
Dec 10, 2012 | 13.03 | 13.21 | 12.97 | 13.17 | 2,261,026 | +0.12(+0.92%) |
Dec 07, 2012 | 13.32 | 13.32 | 12.98 | 13.05 | 2,521,539 | -0.19(-1.41%) |
Dec 06, 2012 | 13.32 | 13.36 | 13.10 | 13.23 | 1,795,478 | -0.05(-0.38%) |
Dec 05, 2012 | 13.32 | 13.36 | 13.06 | 13.28 | 1,956,039 | -0.01(-0.09%) |
Dec 04, 2012 | 13.23 | 13.32 | 13.15 | 13.30 | 1,535,514 | +0.10(+0.73%) |
Nov 30, 2012 | 13.15 | 13.28 | 13.01 | 13.20 | 4,434,249 | +0.05(+0.40%) |
Nov 29, 2012 | 12.96 | 13.16 | 12.85 | 13.15 | 2,312,736 | +0.29(+2.27%) |
Nov 28, 2012 | 12.95 | 13.00 | 12.66 | 12.85 | 2,319,113 | -0.11(-0.86%) |
Nov 27, 2012 | 12.96 | 13.10 | 12.94 | 12.97 | 1,687,609 | +0.02(+0.16%) |
Nov 26, 2012 | 12.96 | 13.11 | 12.90 | 12.95 | 987,188 | -0.05(-0.37%) |
Nov 23, 2012 | 12.86 | 13.04 | 12.85 | 12.99 | 507,351 | +0.21(+1.61%) |
Nov 21, 2012 | 12.96 | 13.02 | 12.72 | 12.79 | 1,254,364 | -0.14(-1.05%) |
Nov 20, 2012 | 12.58 | 12.93 | 12.58 | 12.92 | 1,580,260 | +0.26(+2.04%) |
Nov 19, 2012 | 12.56 | 12.98 | 12.54 | 12.67 | 1,418,369 | +0.18(+1.41%) |
Nov 16, 2012 | 12.21 | 12.53 | 12.16 | 12.49 | 2,002,531 | +0.25(+2.07%) |
Nov 15, 2012 | 12.27 | 12.38 | 11.96 | 12.24 | 2,007,906 | -0.06(-0.51%) |
Nov 14, 2012 | 12.50 | 12.65 | 12.25 | 12.30 | 1,602,371 | -0.20(-1.59%) |
Nov 13, 2012 | 12.36 | 12.72 | 12.27 | 12.50 | 1,672,595 | +0.04(+0.35%) |
Nov 12, 2012 | 12.63 | 13.06 | 12.45 | 12.45 | 1,958,448 | +0.00(+0.00%) |
Nov 09, 2012 | 12.44 | 12.54 | 12.27 | 12.45 | 2,637,759 | -0.04(-0.30%) |
Nov 08, 2012 | 12.55 | 12.66 | 12.43 | 12.49 | 2,118,122 | -0.05(-0.40%) |
Nov 07, 2012 | 12.81 | 12.96 | 12.43 | 12.54 | 1,636,682 | -0.38(-2.97%) |
Nov 06, 2012 | 12.77 | 13.04 | 12.73 | 12.93 | 1,773,820 | +0.23(+1.83%) |
Nov 05, 2012 | 12.61 | 12.86 | 12.52 | 12.69 | 1,064,677 | +0.12(+0.97%) |
Nov 02, 2012 | 13.04 | 13.04 | 12.57 | 12.57 | 1,164,352 | -0.37(-2.87%) |