Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.54 | 12.98 | 12.50 | 12.72 | 21,564,164 | +0.68(+5.69%) |
Jan 30, 2013 | 11.99 | 12.26 | 11.90 | 12.03 | 12,767,752 | -0.04(-0.37%) |
Jan 29, 2013 | 11.98 | 12.28 | 11.80 | 12.08 | 10,809,200 | +0.10(+0.83%) |
Jan 28, 2013 | 12.06 | 12.06 | 11.80 | 11.98 | 4,510,428 | -0.09(-0.73%) |
Jan 25, 2013 | 11.72 | 12.12 | 11.69 | 12.06 | 15,046,428 | +0.60(+5.23%) |
Jan 24, 2013 | 11.62 | 11.76 | 11.08 | 11.46 | 36,373,264 | -0.46(-3.84%) |
Jan 23, 2013 | 11.75 | 11.96 | 11.65 | 11.92 | 5,698,036 | +0.06(+0.53%) |
Jan 22, 2013 | 11.50 | 12.01 | 11.35 | 11.86 | 9,542,760 | +0.29(+2.55%) |
Jan 18, 2013 | 11.74 | 11.75 | 11.52 | 11.56 | 7,578,332 | -0.17(-1.47%) |
Jan 17, 2013 | 11.83 | 11.89 | 11.68 | 11.74 | 4,889,016 | -0.03(-0.23%) |
Jan 16, 2013 | 11.89 | 11.90 | 11.70 | 11.77 | 4,434,312 | -0.10(-0.82%) |
Jan 15, 2013 | 11.97 | 11.97 | 11.70 | 11.86 | 5,770,892 | -0.22(-1.84%) |
Jan 14, 2013 | 12.01 | 12.21 | 11.98 | 12.09 | 6,628,880 | +0.06(+0.52%) |
Jan 11, 2013 | 11.92 | 12.04 | 11.78 | 12.02 | 5,450,360 | +0.10(+0.86%) |
Jan 10, 2013 | 11.70 | 11.99 | 11.53 | 11.92 | 8,828,812 | +0.26(+2.21%) |
Jan 09, 2013 | 12.17 | 12.20 | 11.60 | 11.66 | 12,527,200 | -0.50(-4.09%) |
Jan 08, 2013 | 12.11 | 12.27 | 12.04 | 12.16 | 4,480,276 | +0.05(+0.43%) |
Jan 07, 2013 | 12.08 | 12.30 | 12.01 | 12.11 | 6,808,684 | -0.23(-1.86%) |
Jan 04, 2013 | 12.82 | 12.82 | 12.25 | 12.34 | 13,139,332 | -0.08(-0.62%) |
Jan 03, 2013 | 12.07 | 12.54 | 12.05 | 12.41 | 4,672,344 | +0.33(+2.75%) |
Jan 02, 2013 | 12.21 | 12.26 | 11.96 | 12.08 | 5,600,904 | -0.05(-0.41%) |
Dec 31, 2012 | 11.78 | 12.21 | 11.78 | 12.13 | 5,600,084 | +0.28(+2.34%) |
Dec 28, 2012 | 11.95 | 12.03 | 11.78 | 11.86 | 6,706,628 | -0.16(-1.31%) |
Dec 27, 2012 | 11.88 | 12.15 | 11.75 | 12.01 | 7,052,564 | +0.10(+0.84%) |
Dec 26, 2012 | 12.49 | 12.53 | 11.89 | 11.91 | 5,500,764 | -0.40(-3.25%) |
Dec 24, 2012 | 12.23 | 12.38 | 12.22 | 12.31 | 2,407,008 | +0.05(+0.39%) |
Dec 21, 2012 | 11.73 | 12.33 | 11.72 | 12.27 | 9,996,640 | +0.40(+3.35%) |
Dec 20, 2012 | 12.26 | 12.29 | 11.70 | 11.87 | 9,322,696 | -0.38(-3.14%) |
Dec 19, 2012 | 12.45 | 12.58 | 12.24 | 12.25 | 4,190,052 | -0.21(-1.72%) |
Dec 18, 2012 | 12.06 | 12.64 | 12.03 | 12.47 | 8,215,604 | +0.49(+4.13%) |
Dec 17, 2012 | 12.07 | 12.10 | 11.53 | 11.97 | 16,135,732 | -0.08(-0.66%) |
Dec 14, 2012 | 12.09 | 12.30 | 12.02 | 12.05 | 6,161,564 | -0.06(-0.52%) |
Dec 13, 2012 | 12.66 | 12.75 | 12.10 | 12.12 | 7,154,128 | -0.53(-4.15%) |
Dec 12, 2012 | 12.61 | 12.78 | 12.52 | 12.64 | 7,563,008 | -0.19(-1.46%) |
Dec 11, 2012 | 12.57 | 12.83 | 12.55 | 12.83 | 6,207,232 | +0.29(+2.35%) |
Dec 10, 2012 | 13.05 | 13.12 | 12.41 | 12.53 | 9,328,224 | -0.51(-3.89%) |
Dec 07, 2012 | 13.21 | 13.35 | 12.97 | 13.04 | 2,569,712 | -0.14(-1.08%) |
Dec 06, 2012 | 13.00 | 13.20 | 12.74 | 13.18 | 3,732,100 | +0.21(+1.58%) |
Dec 05, 2012 | 13.02 | 13.10 | 12.76 | 12.98 | 4,030,932 | -0.05(-0.38%) |
Dec 04, 2012 | 13.14 | 13.16 | 12.85 | 13.03 | 3,393,784 | +0.07(+0.54%) |
Nov 30, 2012 | 13.53 | 13.53 | 12.96 | 12.96 | 19,488,180 | -0.50(-3.72%) |
Nov 29, 2012 | 13.73 | 13.80 | 13.29 | 13.46 | 6,946,808 | -0.23(-1.66%) |
Nov 28, 2012 | 13.49 | 13.71 | 13.43 | 13.69 | 4,358,692 | +0.16(+1.18%) |
Nov 27, 2012 | 13.35 | 13.77 | 13.32 | 13.53 | 7,100,772 | +0.12(+0.86%) |
Nov 26, 2012 | 13.19 | 13.43 | 13.13 | 13.41 | 6,825,896 | +0.22(+1.71%) |
Nov 23, 2012 | 13.03 | 13.20 | 12.98 | 13.19 | 1,880,300 | +0.10(+0.76%) |
Nov 21, 2012 | 13.11 | 13.20 | 12.79 | 13.09 | 4,215,428 | +0.10(+0.79%) |
Nov 20, 2012 | 12.82 | 13.06 | 12.77 | 12.98 | 5,068,136 | +0.17(+1.31%) |
Nov 19, 2012 | 12.81 | 13.05 | 12.77 | 12.81 | 6,422,712 | +0.12(+0.99%) |
Nov 16, 2012 | 12.59 | 12.88 | 12.32 | 12.69 | 6,113,936 | +0.15(+1.20%) |
Nov 15, 2012 | 12.45 | 12.58 | 12.24 | 12.54 | 6,708,716 | +0.09(+0.74%) |
Nov 14, 2012 | 13.00 | 13.04 | 12.42 | 12.45 | 5,284,572 | -0.34(-2.64%) |
Nov 13, 2012 | 12.54 | 12.91 | 12.34 | 12.79 | 6,297,320 | +0.38(+3.06%) |
Nov 12, 2012 | 12.51 | 12.62 | 12.28 | 12.40 | 4,856,912 | -0.07(-0.54%) |
Nov 09, 2012 | 12.55 | 12.69 | 12.22 | 12.47 | 11,270,240 | -0.15(-1.23%) |
Nov 08, 2012 | 13.20 | 13.20 | 12.58 | 12.63 | 5,739,296 | -0.59(-4.45%) |
Nov 07, 2012 | 13.17 | 13.28 | 12.98 | 13.21 | 4,308,560 | -0.19(-1.38%) |
Nov 06, 2012 | 13.28 | 13.41 | 13.12 | 13.40 | 4,132,424 | +0.15(+1.13%) |
Nov 05, 2012 | 13.19 | 13.28 | 13.01 | 13.25 | 3,254,016 | +0.08(+0.61%) |
Nov 02, 2012 | 13.37 | 13.59 | 13.17 | 13.17 | 4,193,524 | -0.11(-0.83%) |