Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.26 | 15.36 | 15.11 | 15.12 | 7,575,121 | -0.20(-1.30%) |
Jan 30, 2013 | 15.25 | 15.40 | 15.06 | 15.32 | 8,305,148 | +0.10(+0.65%) |
Jan 29, 2013 | 15.05 | 15.24 | 14.94 | 15.22 | 9,537,804 | +0.17(+1.15%) |
Jan 28, 2013 | 14.78 | 15.08 | 14.71 | 15.05 | 10,176,366 | +0.22(+1.48%) |
Jan 25, 2013 | 14.49 | 14.84 | 14.42 | 14.83 | 12,847,454 | +0.41(+2.81%) |
Jan 24, 2013 | 14.13 | 14.43 | 14.13 | 14.43 | 10,366,852 | +0.31(+2.16%) |
Jan 23, 2013 | 13.85 | 14.17 | 13.79 | 14.12 | 18,187,982 | +0.25(+1.77%) |
Jan 22, 2013 | 13.68 | 13.89 | 13.60 | 13.87 | 7,756,427 | +0.22(+1.61%) |
Jan 18, 2013 | 13.48 | 13.68 | 13.38 | 13.66 | 6,186,936 | +0.15(+1.08%) |
Jan 17, 2013 | 12.95 | 13.66 | 12.87 | 13.51 | 13,195,818 | +0.63(+4.90%) |
Jan 16, 2013 | 12.75 | 12.89 | 12.75 | 12.88 | 2,737,541 | +0.07(+0.57%) |
Jan 15, 2013 | 12.82 | 12.88 | 12.79 | 12.81 | 4,928,378 | -0.09(-0.67%) |
Jan 14, 2013 | 13.16 | 13.16 | 12.74 | 12.89 | 7,064,784 | -0.38(-2.85%) |
Jan 11, 2013 | 13.16 | 13.32 | 13.07 | 13.27 | 6,909,326 | +0.12(+0.91%) |
Jan 10, 2013 | 12.96 | 13.20 | 12.95 | 13.15 | 7,236,399 | +0.23(+1.75%) |
Jan 09, 2013 | 12.69 | 13.01 | 12.67 | 12.92 | 3,614,258 | +0.27(+2.10%) |
Jan 08, 2013 | 12.69 | 12.79 | 12.65 | 12.66 | 5,846,303 | -0.09(-0.68%) |
Jan 07, 2013 | 12.75 | 12.79 | 12.65 | 12.75 | 2,649,195 | -0.04(-0.31%) |
Jan 04, 2013 | 12.75 | 12.79 | 12.67 | 12.79 | 3,508,672 | +0.07(+0.57%) |
Jan 03, 2013 | 12.67 | 12.83 | 12.65 | 12.71 | 7,480,441 | +0.05(+0.42%) |
Jan 02, 2013 | 12.63 | 12.69 | 12.32 | 12.66 | 6,794,587 | +0.34(+2.75%) |
Dec 31, 2012 | 12.09 | 12.35 | 12.06 | 12.32 | 4,332,875 | +0.21(+1.70%) |
Dec 28, 2012 | 12.19 | 12.21 | 12.08 | 12.11 | 4,406,366 | -0.15(-1.25%) |
Dec 27, 2012 | 12.19 | 12.29 | 12.11 | 12.27 | 4,055,225 | +0.11(+0.87%) |
Dec 26, 2012 | 12.35 | 12.39 | 12.09 | 12.16 | 3,932,032 | -0.20(-1.61%) |
Dec 24, 2012 | 12.41 | 12.49 | 12.25 | 12.36 | 2,832,168 | -0.02(-0.16%) |
Dec 21, 2012 | 12.55 | 12.63 | 12.38 | 12.38 | 8,508,624 | -0.21(-1.64%) |
Dec 20, 2012 | 12.66 | 12.77 | 12.50 | 12.59 | 6,945,253 | -0.06(-0.47%) |
Dec 19, 2012 | 12.70 | 12.84 | 12.59 | 12.65 | 8,069,281 | -0.10(-0.78%) |
Dec 18, 2012 | 12.70 | 12.83 | 12.65 | 12.75 | 9,995,517 | +0.09(+0.68%) |
Dec 17, 2012 | 12.41 | 12.66 | 12.38 | 12.66 | 3,947,192 | +0.31(+2.47%) |
Dec 14, 2012 | 12.39 | 12.47 | 12.33 | 12.35 | 3,414,822 | -0.05(-0.43%) |
Dec 13, 2012 | 12.35 | 12.51 | 12.29 | 12.41 | 4,515,579 | -0.01(-0.11%) |
Dec 12, 2012 | 12.25 | 12.55 | 12.25 | 12.42 | 3,963,308 | +0.21(+1.69%) |
Dec 11, 2012 | 12.29 | 12.35 | 12.15 | 12.21 | 3,309,695 | -0.04(-0.33%) |
Dec 10, 2012 | 12.36 | 12.39 | 12.21 | 12.25 | 3,451,339 | -0.09(-0.75%) |
Dec 07, 2012 | 12.10 | 12.39 | 12.09 | 12.35 | 4,303,598 | +0.22(+1.81%) |
Dec 06, 2012 | 11.68 | 12.22 | 11.68 | 12.13 | 10,078,071 | +0.59(+5.12%) |
Dec 05, 2012 | 11.73 | 11.73 | 11.43 | 11.54 | 5,426,643 | -0.18(-1.57%) |
Dec 04, 2012 | 11.77 | 11.84 | 11.64 | 11.72 | 3,430,105 | -0.12(-1.00%) |
Nov 30, 2012 | 11.94 | 11.96 | 11.76 | 11.84 | 6,636,026 | -0.09(-0.72%) |
Nov 29, 2012 | 11.92 | 11.98 | 11.84 | 11.92 | 2,399,059 | +0.05(+0.39%) |
Nov 28, 2012 | 11.85 | 11.90 | 11.75 | 11.88 | 2,952,413 | -0.02(-0.17%) |
Nov 27, 2012 | 11.90 | 11.98 | 11.86 | 11.90 | 2,513,522 | +0.02(+0.17%) |
Nov 26, 2012 | 11.95 | 12.02 | 11.85 | 11.88 | 2,313,051 | -0.09(-0.77%) |
Nov 23, 2012 | 11.85 | 11.98 | 11.79 | 11.97 | 1,100,059 | +0.16(+1.39%) |
Nov 21, 2012 | 11.79 | 11.85 | 11.74 | 11.81 | 1,613,115 | +0.01(+0.06%) |
Nov 20, 2012 | 11.85 | 11.95 | 11.75 | 11.80 | 2,839,766 | -0.04(-0.33%) |
Nov 19, 2012 | 11.81 | 11.92 | 11.75 | 11.84 | 2,755,157 | +0.12(+1.01%) |
Nov 16, 2012 | 11.58 | 11.75 | 11.53 | 11.72 | 2,780,050 | +0.15(+1.31%) |
Nov 15, 2012 | 11.57 | 11.65 | 11.46 | 11.57 | 3,686,360 | -0.01(-0.11%) |
Nov 14, 2012 | 11.66 | 11.79 | 11.55 | 11.58 | 2,667,161 | -0.12(-1.01%) |
Nov 13, 2012 | 11.65 | 11.85 | 11.65 | 11.70 | 3,539,270 | +0.00(+0.00%) |
Nov 12, 2012 | 11.67 | 11.75 | 11.66 | 11.70 | 1,379,375 | +0.03(+0.28%) |
Nov 09, 2012 | 11.68 | 11.74 | 11.61 | 11.67 | 2,055,493 | -0.01(-0.11%) |
Nov 08, 2012 | 11.79 | 11.85 | 11.68 | 11.68 | 2,502,764 | -0.13(-1.11%) |
Nov 07, 2012 | 11.91 | 12.01 | 11.33 | 11.81 | 2,745,681 | -0.19(-1.59%) |
Nov 06, 2012 | 11.89 | 12.07 | 11.85 | 12.00 | 3,170,534 | +0.14(+1.16%) |
Nov 05, 2012 | 11.78 | 11.92 | 11.75 | 11.87 | 1,938,106 | +0.10(+0.84%) |
Nov 02, 2012 | 11.94 | 12.00 | 11.75 | 11.77 | 7,405,075 | -0.14(-1.16%) |