Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.58 | 13.62 | 13.53 | 13.59 | 10,693,629 | +0.01(+0.07%) |
Jan 30, 2013 | 13.69 | 13.69 | 13.58 | 13.58 | 11,444,257 | -0.12(-0.84%) |
Jan 29, 2013 | 13.68 | 13.75 | 13.61 | 13.70 | 10,280,166 | +0.04(+0.29%) |
Jan 28, 2013 | 13.74 | 13.74 | 13.56 | 13.66 | 8,027,158 | -0.02(-0.14%) |
Jan 25, 2013 | 13.66 | 13.68 | 13.52 | 13.68 | 6,565,163 | +0.08(+0.56%) |
Jan 24, 2013 | 13.55 | 13.65 | 13.53 | 13.60 | 5,894,374 | +0.06(+0.43%) |
Jan 23, 2013 | 13.51 | 13.55 | 13.46 | 13.54 | 10,286,723 | -0.04(-0.26%) |
Jan 22, 2013 | 13.49 | 13.59 | 13.48 | 13.58 | 11,754,887 | +0.08(+0.60%) |
Jan 18, 2013 | 13.45 | 13.51 | 13.43 | 13.50 | 9,352,946 | +0.09(+0.66%) |
Jan 17, 2013 | 13.39 | 13.47 | 13.32 | 13.41 | 7,809,968 | -0.04(-0.32%) |
Jan 16, 2013 | 13.52 | 13.55 | 13.44 | 13.45 | 7,492,611 | -0.11(-0.79%) |
Jan 15, 2013 | 13.50 | 13.57 | 13.47 | 13.56 | 5,244,448 | +0.04(+0.26%) |
Jan 14, 2013 | 13.50 | 13.57 | 13.49 | 13.52 | 7,427,392 | -0.02(-0.13%) |
Jan 11, 2013 | 13.55 | 13.56 | 13.47 | 13.54 | 8,190,159 | +0.05(+0.41%) |
Jan 10, 2013 | 13.41 | 13.49 | 13.35 | 13.49 | 7,786,746 | +0.13(+0.97%) |
Jan 09, 2013 | 13.45 | 13.45 | 13.30 | 13.36 | 6,932,744 | -0.09(-0.70%) |
Jan 08, 2013 | 13.32 | 13.45 | 13.28 | 13.45 | 10,565,655 | +0.14(+1.06%) |
Jan 07, 2013 | 13.37 | 13.38 | 13.28 | 13.31 | 7,392,031 | -0.06(-0.47%) |
Jan 04, 2013 | 13.33 | 13.39 | 13.29 | 13.37 | 4,955,317 | +0.07(+0.50%) |
Jan 03, 2013 | 13.32 | 13.36 | 13.27 | 13.31 | 6,505,160 | +0.00(+0.01%) |
Jan 02, 2013 | 13.23 | 13.30 | 13.17 | 13.30 | 11,847,310 | +0.25(+1.92%) |
Dec 31, 2012 | 12.85 | 13.06 | 12.78 | 13.05 | 7,839,784 | +0.18(+1.38%) |
Dec 28, 2012 | 12.99 | 13.08 | 12.87 | 12.88 | 7,183,900 | -0.18(-1.39%) |
Dec 27, 2012 | 13.01 | 13.10 | 12.92 | 13.06 | 7,088,101 | +0.02(+0.15%) |
Dec 26, 2012 | 13.20 | 13.23 | 13.01 | 13.04 | 8,732,873 | -0.15(-1.17%) |
Dec 24, 2012 | 13.17 | 13.23 | 13.12 | 13.19 | 3,087,037 | -0.01(-0.06%) |
Dec 21, 2012 | 13.22 | 13.29 | 13.16 | 13.20 | 16,973,044 | -0.12(-0.89%) |
Dec 20, 2012 | 13.35 | 13.37 | 13.25 | 13.32 | 6,114,373 | +0.00(+0.03%) |
Dec 19, 2012 | 13.35 | 13.36 | 13.23 | 13.31 | 8,452,966 | -0.06(-0.45%) |
Dec 18, 2012 | 13.29 | 13.43 | 13.27 | 13.37 | 11,910,038 | +0.07(+0.52%) |
Dec 17, 2012 | 13.14 | 13.33 | 13.12 | 13.30 | 12,090,139 | +0.20(+1.51%) |
Dec 14, 2012 | 13.14 | 13.22 | 13.10 | 13.11 | 14,855,150 | -0.11(-0.83%) |
Dec 13, 2012 | 13.05 | 13.26 | 12.99 | 13.22 | 13,775,064 | +0.15(+1.18%) |
Dec 12, 2012 | 13.09 | 13.19 | 13.05 | 13.06 | 11,279,709 | -0.02(-0.12%) |
Dec 11, 2012 | 13.06 | 13.12 | 13.03 | 13.08 | 5,800,271 | +0.03(+0.25%) |
Dec 10, 2012 | 13.07 | 13.09 | 13.02 | 13.04 | 5,581,592 | -0.04(-0.33%) |
Dec 07, 2012 | 13.06 | 13.13 | 13.03 | 13.09 | 5,391,096 | +0.04(+0.30%) |
Dec 06, 2012 | 13.07 | 13.13 | 12.99 | 13.05 | 5,826,933 | -0.00(-0.03%) |
Dec 05, 2012 | 12.82 | 13.14 | 12.79 | 13.05 | 9,629,991 | +0.24(+1.87%) |
Dec 04, 2012 | 12.89 | 12.93 | 12.79 | 12.81 | 6,541,941 | -0.15(-1.16%) |
Nov 30, 2012 | 12.85 | 12.98 | 12.83 | 12.96 | 9,696,620 | +0.11(+0.88%) |
Nov 29, 2012 | 12.74 | 12.85 | 12.70 | 12.85 | 8,133,892 | +0.13(+1.04%) |
Nov 28, 2012 | 12.70 | 12.72 | 12.54 | 12.72 | 9,014,572 | -0.08(-0.60%) |
Nov 27, 2012 | 12.83 | 12.88 | 12.76 | 12.79 | 8,837,673 | -0.03(-0.21%) |
Nov 26, 2012 | 12.66 | 12.83 | 12.64 | 12.82 | 7,825,843 | +0.14(+1.13%) |
Nov 23, 2012 | 12.72 | 12.75 | 12.60 | 12.68 | 3,783,169 | -0.01(-0.07%) |
Nov 21, 2012 | 12.77 | 12.79 | 12.52 | 12.69 | 9,162,880 | -0.09(-0.68%) |
Nov 20, 2012 | 12.77 | 12.80 | 12.64 | 12.77 | 6,891,473 | +0.00(+0.00%) |
Nov 19, 2012 | 12.78 | 12.81 | 12.68 | 12.77 | 10,124,358 | +0.07(+0.54%) |
Nov 16, 2012 | 12.56 | 12.72 | 12.52 | 12.71 | 8,705,734 | +0.16(+1.29%) |
Nov 15, 2012 | 12.58 | 12.70 | 12.46 | 12.54 | 7,904,580 | -0.04(-0.30%) |
Nov 14, 2012 | 12.65 | 12.67 | 12.51 | 12.58 | 8,038,072 | -0.08(-0.61%) |
Nov 13, 2012 | 12.58 | 12.73 | 12.52 | 12.66 | 8,253,703 | +0.06(+0.46%) |
Nov 12, 2012 | 12.71 | 12.73 | 12.59 | 12.60 | 5,456,374 | -0.11(-0.88%) |
Nov 09, 2012 | 12.71 | 12.81 | 12.67 | 12.71 | 5,997,933 | -0.04(-0.34%) |
Nov 08, 2012 | 12.82 | 12.92 | 12.76 | 12.76 | 7,090,698 | -0.08(-0.65%) |
Nov 07, 2012 | 13.00 | 13.01 | 12.76 | 12.84 | 7,643,373 | -0.21(-1.59%) |
Nov 06, 2012 | 13.13 | 13.15 | 13.02 | 13.05 | 12,465,723 | -0.09(-0.66%) |
Nov 05, 2012 | 13.13 | 13.15 | 13.02 | 13.13 | 8,372,761 | -0.02(-0.17%) |
Nov 02, 2012 | 13.22 | 13.26 | 13.12 | 13.15 | 7,287,947 | -0.03(-0.20%) |