Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.27 | 11.34 | 11.11 | 11.20 | 6,471,433 | -0.09(-0.79%) |
Jan 30, 2013 | 11.56 | 11.65 | 11.26 | 11.29 | 10,473,145 | -0.10(-0.84%) |
Jan 29, 2013 | 11.18 | 11.39 | 11.05 | 11.39 | 10,248,767 | +0.37(+3.36%) |
Jan 28, 2013 | 11.16 | 11.24 | 11.02 | 11.02 | 7,874,732 | -0.14(-1.29%) |
Jan 25, 2013 | 11.45 | 11.52 | 11.13 | 11.16 | 10,723,695 | -0.35(-3.04%) |
Jan 24, 2013 | 11.85 | 11.93 | 11.50 | 11.51 | 12,439,801 | -0.56(-4.65%) |
Jan 23, 2013 | 12.37 | 12.41 | 12.06 | 12.07 | 6,646,247 | -0.34(-2.71%) |
Jan 22, 2013 | 11.90 | 12.49 | 11.87 | 12.41 | 10,168,829 | +0.53(+4.44%) |
Jan 18, 2013 | 11.91 | 11.97 | 11.75 | 11.88 | 6,297,706 | +0.04(+0.35%) |
Jan 17, 2013 | 11.78 | 12.04 | 11.65 | 11.84 | 9,380,732 | -0.08(-0.69%) |
Jan 16, 2013 | 11.79 | 11.98 | 11.77 | 11.92 | 6,628,664 | +0.02(+0.17%) |
Jan 15, 2013 | 11.94 | 12.06 | 11.85 | 11.90 | 6,664,291 | +0.05(+0.46%) |
Jan 14, 2013 | 12.02 | 12.15 | 11.81 | 11.85 | 6,408,763 | -0.08(-0.69%) |
Jan 11, 2013 | 12.02 | 12.24 | 11.79 | 11.93 | 10,044,688 | -0.05(-0.46%) |
Jan 10, 2013 | 11.57 | 12.03 | 11.56 | 11.98 | 13,744,469 | +0.67(+5.94%) |
Jan 09, 2013 | 11.37 | 11.41 | 11.15 | 11.31 | 4,556,105 | -0.03(-0.24%) |
Jan 08, 2013 | 11.22 | 11.36 | 11.13 | 11.34 | 8,008,820 | +0.14(+1.22%) |
Jan 07, 2013 | 11.30 | 11.49 | 11.19 | 11.20 | 7,575,151 | -0.15(-1.33%) |
Jan 04, 2013 | 11.16 | 11.35 | 11.11 | 11.35 | 8,267,329 | +0.03(+0.24%) |
Jan 03, 2013 | 11.85 | 11.90 | 11.30 | 11.32 | 9,293,905 | -0.55(-4.62%) |
Jan 02, 2013 | 11.99 | 11.99 | 11.82 | 11.87 | 7,577,615 | +0.08(+0.70%) |
Dec 31, 2012 | 11.51 | 11.86 | 11.48 | 11.79 | 8,056,564 | +0.32(+2.81%) |
Dec 28, 2012 | 11.52 | 11.67 | 11.44 | 11.47 | 7,688,327 | -0.10(-0.83%) |
Dec 27, 2012 | 11.49 | 11.72 | 11.39 | 11.56 | 8,315,942 | +0.12(+1.08%) |
Dec 26, 2012 | 11.52 | 11.57 | 11.33 | 11.44 | 3,939,739 | +0.00(+0.00%) |
Dec 24, 2012 | 11.46 | 11.53 | 11.37 | 11.44 | 2,846,199 | -0.05(-0.47%) |
Dec 21, 2012 | 11.28 | 11.66 | 11.21 | 11.50 | 12,722,528 | +0.19(+1.68%) |
Dec 20, 2012 | 11.38 | 11.44 | 11.06 | 11.31 | 9,585,436 | -0.22(-1.89%) |
Dec 19, 2012 | 11.51 | 11.65 | 11.42 | 11.52 | 7,714,435 | -0.03(-0.24%) |
Dec 18, 2012 | 11.68 | 11.71 | 11.37 | 11.55 | 13,489,316 | -0.17(-1.45%) |
Dec 17, 2012 | 11.79 | 11.88 | 11.64 | 11.72 | 9,010,451 | -0.10(-0.86%) |
Dec 14, 2012 | 11.84 | 11.96 | 11.75 | 11.82 | 5,183,384 | -0.07(-0.57%) |
Dec 13, 2012 | 11.94 | 12.02 | 11.72 | 11.89 | 12,407,901 | -0.27(-2.18%) |
Dec 12, 2012 | 12.05 | 12.26 | 11.96 | 12.16 | 14,036,242 | +0.20(+1.65%) |
Dec 11, 2012 | 12.09 | 12.17 | 11.95 | 11.96 | 8,848,677 | -0.14(-1.12%) |
Dec 10, 2012 | 12.24 | 12.34 | 12.03 | 12.09 | 6,174,891 | -0.05(-0.39%) |
Dec 07, 2012 | 12.20 | 12.33 | 12.07 | 12.14 | 5,559,999 | +0.09(+0.73%) |
Dec 06, 2012 | 12.02 | 12.40 | 11.99 | 12.05 | 9,339,744 | +0.01(+0.06%) |
Dec 05, 2012 | 12.41 | 12.42 | 12.02 | 12.05 | 11,195,697 | -0.37(-2.96%) |
Dec 04, 2012 | 12.31 | 12.58 | 12.16 | 12.41 | 8,874,454 | -0.37(-2.87%) |
Nov 30, 2012 | 12.87 | 13.03 | 12.63 | 12.78 | 8,065,628 | -0.12(-0.95%) |
Nov 29, 2012 | 13.37 | 13.43 | 12.86 | 12.90 | 9,109,530 | -0.40(-3.01%) |
Nov 28, 2012 | 12.73 | 13.32 | 12.61 | 13.30 | 8,292,322 | +0.17(+1.29%) |
Nov 27, 2012 | 13.18 | 13.32 | 13.09 | 13.13 | 5,885,947 | -0.17(-1.28%) |
Nov 26, 2012 | 13.24 | 13.33 | 13.04 | 13.30 | 5,805,023 | +0.01(+0.10%) |
Nov 23, 2012 | 13.15 | 13.34 | 13.05 | 13.29 | 3,217,384 | +0.17(+1.30%) |
Nov 21, 2012 | 12.73 | 13.12 | 12.71 | 13.12 | 5,546,719 | +0.38(+2.99%) |
Nov 20, 2012 | 12.81 | 12.89 | 12.66 | 12.74 | 5,410,366 | -0.09(-0.69%) |
Nov 19, 2012 | 12.96 | 12.98 | 12.77 | 12.83 | 5,567,100 | +0.18(+1.40%) |
Nov 16, 2012 | 12.35 | 12.76 | 12.30 | 12.65 | 7,650,003 | +0.24(+1.97%) |
Nov 15, 2012 | 12.72 | 12.79 | 12.19 | 12.41 | 14,082,165 | -0.38(-2.98%) |
Nov 14, 2012 | 13.37 | 13.40 | 12.75 | 12.79 | 9,720,324 | -0.54(-4.08%) |
Nov 13, 2012 | 13.29 | 13.54 | 13.09 | 13.33 | 6,897,351 | -0.07(-0.56%) |
Nov 12, 2012 | 13.77 | 13.81 | 13.36 | 13.41 | 6,110,215 | -0.28(-2.04%) |
Nov 09, 2012 | 13.88 | 14.00 | 13.66 | 13.68 | 6,272,219 | -0.18(-1.27%) |
Nov 08, 2012 | 13.64 | 13.94 | 13.51 | 13.86 | 10,078,304 | +0.18(+1.29%) |
Nov 07, 2012 | 13.56 | 13.72 | 13.30 | 13.68 | 12,192,653 | +0.27(+1.98%) |
Nov 06, 2012 | 13.11 | 13.61 | 12.98 | 13.42 | 9,870,094 | +0.43(+3.35%) |
Nov 05, 2012 | 13.03 | 13.17 | 12.98 | 12.98 | 5,481,982 | +0.02(+0.16%) |
Nov 02, 2012 | 13.49 | 13.51 | 12.94 | 12.96 | 13,441,307 | -0.69(-5.03%) |