Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.70 | 12.92 | 12.62 | 12.81 | 731,478 | +0.02(+0.16%) |
Jan 30, 2013 | 13.02 | 13.11 | 12.71 | 12.79 | 986,657 | -0.23(-1.77%) |
Jan 29, 2013 | 13.01 | 13.09 | 12.85 | 13.02 | 892,954 | +0.06(+0.46%) |
Jan 28, 2013 | 13.13 | 13.20 | 12.88 | 12.96 | 1,298,519 | -0.23(-1.74%) |
Jan 25, 2013 | 13.40 | 13.42 | 13.03 | 13.19 | 820,223 | -0.03(-0.23%) |
Jan 24, 2013 | 13.53 | 13.64 | 13.14 | 13.22 | 1,005,311 | -0.31(-2.29%) |
Jan 23, 2013 | 13.81 | 13.85 | 13.46 | 13.53 | 934,408 | -0.26(-1.89%) |
Jan 22, 2013 | 13.76 | 13.91 | 13.60 | 13.79 | 889,648 | +0.03(+0.22%) |
Jan 18, 2013 | 13.80 | 13.85 | 13.55 | 13.76 | 952,988 | -0.08(-0.58%) |
Jan 17, 2013 | 13.81 | 14.05 | 13.76 | 13.84 | 834,622 | +0.08(+0.58%) |
Jan 16, 2013 | 13.89 | 13.99 | 13.74 | 13.76 | 921,811 | -0.23(-1.64%) |
Jan 15, 2013 | 14.06 | 14.09 | 13.75 | 13.99 | 704,971 | -0.12(-0.85%) |
Jan 14, 2013 | 13.80 | 14.37 | 13.80 | 14.11 | 1,887,982 | +0.31(+2.25%) |
Jan 11, 2013 | 13.78 | 13.85 | 13.61 | 13.80 | 596,507 | +0.04(+0.29%) |
Jan 10, 2013 | 13.86 | 13.90 | 13.67 | 13.76 | 646,734 | +0.02(+0.15%) |
Jan 09, 2013 | 13.70 | 14.08 | 13.69 | 13.74 | 1,344,795 | +0.04(+0.29%) |
Jan 08, 2013 | 13.80 | 13.85 | 13.61 | 13.70 | 1,119,647 | -0.11(-0.80%) |
Jan 07, 2013 | 13.81 | 13.85 | 13.60 | 13.81 | 785,057 | +0.08(+0.58%) |
Jan 04, 2013 | 13.95 | 13.95 | 13.50 | 13.73 | 1,153,706 | +0.07(+0.51%) |
Jan 03, 2013 | 13.43 | 13.98 | 13.12 | 13.66 | 2,334,308 | +0.55(+4.20%) |
Jan 02, 2013 | 13.10 | 13.20 | 12.90 | 13.11 | 2,598,654 | +0.65(+5.22%) |
Dec 31, 2012 | 12.02 | 12.47 | 11.98 | 12.46 | 1,545,211 | +0.39(+3.23%) |
Dec 28, 2012 | 12.27 | 12.36 | 12.03 | 12.07 | 1,191,311 | -0.32(-2.58%) |
Dec 27, 2012 | 12.83 | 12.90 | 12.22 | 12.39 | 1,411,501 | -0.44(-3.43%) |
Dec 26, 2012 | 13.07 | 13.17 | 12.72 | 12.83 | 803,551 | -0.23(-1.76%) |
Dec 24, 2012 | 13.20 | 13.25 | 13.03 | 13.06 | 379,182 | -0.25(-1.88%) |
Dec 21, 2012 | 13.17 | 13.43 | 12.95 | 13.31 | 1,782,239 | -0.13(-0.97%) |
Dec 20, 2012 | 13.52 | 13.52 | 13.23 | 13.44 | 879,543 | +0.07(+0.52%) |
Dec 19, 2012 | 13.24 | 13.47 | 13.16 | 13.37 | 1,007,175 | +0.24(+1.83%) |
Dec 18, 2012 | 13.14 | 13.37 | 13.02 | 13.13 | 1,314,332 | +0.17(+1.31%) |
Dec 17, 2012 | 12.73 | 12.97 | 12.72 | 12.96 | 866,328 | +0.31(+2.45%) |
Dec 14, 2012 | 12.78 | 12.96 | 12.61 | 12.65 | 742,178 | -0.16(-1.25%) |
Dec 13, 2012 | 13.04 | 13.09 | 12.57 | 12.81 | 1,200,704 | -0.28(-2.14%) |
Dec 12, 2012 | 13.27 | 13.40 | 13.00 | 13.09 | 933,064 | -0.14(-1.06%) |
Dec 11, 2012 | 13.52 | 13.85 | 13.22 | 13.23 | 1,469,956 | -0.24(-1.78%) |
Dec 10, 2012 | 13.11 | 13.53 | 13.10 | 13.47 | 1,318,610 | +0.35(+2.67%) |
Dec 07, 2012 | 13.01 | 13.17 | 12.90 | 13.12 | 896,431 | +0.12(+0.92%) |
Dec 06, 2012 | 12.89 | 13.18 | 12.81 | 13.00 | 699,466 | +0.10(+0.78%) |
Dec 05, 2012 | 12.80 | 13.00 | 12.75 | 12.90 | 975,619 | +0.13(+1.02%) |
Dec 04, 2012 | 13.11 | 13.25 | 12.69 | 12.77 | 1,242,511 | -0.49(-3.70%) |
Nov 30, 2012 | 13.46 | 13.50 | 13.26 | 13.26 | 674,936 | -0.23(-1.70%) |
Nov 29, 2012 | 13.48 | 13.59 | 13.29 | 13.49 | 796,941 | +0.06(+0.45%) |
Nov 28, 2012 | 13.38 | 13.48 | 13.20 | 13.43 | 553,810 | -0.10(-0.74%) |
Nov 27, 2012 | 13.45 | 13.65 | 13.18 | 13.53 | 1,130,981 | +0.04(+0.30%) |
Nov 26, 2012 | 13.23 | 13.50 | 13.10 | 13.49 | 1,357,099 | +0.26(+1.97%) |
Nov 23, 2012 | 13.25 | 13.32 | 13.08 | 13.23 | 750,710 | +0.11(+0.84%) |
Nov 21, 2012 | 13.14 | 13.25 | 12.81 | 13.12 | 1,089,768 | -0.04(-0.30%) |
Nov 20, 2012 | 12.60 | 13.20 | 12.53 | 13.16 | 2,618,017 | +0.83(+6.73%) |
Nov 19, 2012 | 12.55 | 12.60 | 12.16 | 12.33 | 1,233,339 | +0.05(+0.41%) |
Nov 16, 2012 | 12.63 | 12.80 | 11.92 | 12.28 | 1,973,138 | -0.40(-3.15%) |
Nov 15, 2012 | 13.18 | 13.40 | 12.48 | 12.68 | 2,358,996 | -0.17(-1.33%) |
Nov 14, 2012 | 12.99 | 13.20 | 12.61 | 12.85 | 4,744,920 | +0.59(+4.81%) |
Nov 13, 2012 | 11.40 | 12.60 | 11.36 | 12.26 | 4,706,988 | +1.20(+10.85%) |
Nov 12, 2012 | 11.25 | 11.34 | 11.01 | 11.06 | 580,501 | -0.09(-0.81%) |
Nov 09, 2012 | 11.00 | 11.41 | 10.95 | 11.15 | 1,302,881 | +0.15(+1.36%) |
Nov 08, 2012 | 11.44 | 11.48 | 11.00 | 11.00 | 1,481,981 | -0.24(-2.13%) |
Nov 07, 2012 | 11.75 | 11.79 | 11.00 | 11.24 | 2,203,107 | -0.77(-6.41%) |
Nov 06, 2012 | 11.66 | 12.45 | 11.44 | 12.01 | 2,236,212 | +0.69(+6.10%) |
Nov 05, 2012 | 11.05 | 11.32 | 10.90 | 11.32 | 1,447,967 | +0.26(+2.35%) |
Nov 02, 2012 | 11.56 | 11.62 | 11.00 | 11.06 | 1,378,359 | -0.46(-3.99%) |