Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.49 | 13.52 | 13.42 | 13.46 | 3,659,728 | -0.05(-0.34%) |
Jan 30, 2013 | 13.51 | 13.57 | 13.45 | 13.51 | 3,259,202 | -0.01(-0.10%) |
Jan 29, 2013 | 13.33 | 13.52 | 13.29 | 13.52 | 4,792,072 | +0.18(+1.38%) |
Jan 28, 2013 | 13.36 | 13.43 | 13.19 | 13.33 | 2,853,573 | -0.05(-0.39%) |
Jan 25, 2013 | 13.33 | 13.39 | 13.24 | 13.39 | 3,151,091 | +0.06(+0.44%) |
Jan 24, 2013 | 13.29 | 13.41 | 13.21 | 13.33 | 3,359,388 | +0.05(+0.40%) |
Jan 23, 2013 | 13.25 | 13.29 | 13.18 | 13.28 | 3,028,002 | -0.02(-0.15%) |
Jan 22, 2013 | 13.18 | 13.31 | 13.17 | 13.29 | 3,478,108 | +0.11(+0.85%) |
Jan 18, 2013 | 13.16 | 13.19 | 13.11 | 13.18 | 4,191,337 | +0.07(+0.55%) |
Jan 17, 2013 | 13.12 | 13.22 | 13.11 | 13.11 | 4,088,864 | -0.01(-0.05%) |
Jan 16, 2013 | 13.15 | 13.21 | 13.02 | 13.12 | 5,711,236 | -0.09(-0.70%) |
Jan 15, 2013 | 13.08 | 13.21 | 13.07 | 13.21 | 4,458,344 | +0.12(+0.91%) |
Jan 14, 2013 | 13.18 | 13.22 | 13.04 | 13.09 | 4,619,452 | -0.11(-0.80%) |
Jan 11, 2013 | 13.16 | 13.35 | 13.10 | 13.20 | 5,560,314 | +0.16(+1.26%) |
Jan 10, 2013 | 12.97 | 13.04 | 12.93 | 13.03 | 3,957,844 | +0.08(+0.61%) |
Jan 09, 2013 | 12.85 | 12.95 | 12.78 | 12.95 | 3,793,679 | +0.13(+1.03%) |
Jan 08, 2013 | 12.87 | 12.91 | 12.73 | 12.82 | 6,154,250 | -0.09(-0.66%) |
Jan 07, 2013 | 13.00 | 13.03 | 12.86 | 12.91 | 3,009,746 | -0.14(-1.11%) |
Jan 04, 2013 | 12.95 | 13.07 | 12.93 | 13.05 | 3,281,955 | +0.09(+0.71%) |
Jan 03, 2013 | 12.92 | 13.01 | 12.90 | 12.96 | 3,023,390 | +0.04(+0.31%) |
Jan 02, 2013 | 12.84 | 12.92 | 12.68 | 12.92 | 4,611,234 | +0.24(+1.92%) |
Dec 31, 2012 | 12.45 | 12.69 | 12.37 | 12.68 | 3,872,041 | +0.16(+1.32%) |
Dec 28, 2012 | 12.48 | 12.64 | 12.43 | 12.51 | 4,723,054 | -0.03(-0.26%) |
Dec 27, 2012 | 12.56 | 12.61 | 12.40 | 12.54 | 6,105,331 | -0.05(-0.42%) |
Dec 26, 2012 | 12.79 | 12.82 | 12.59 | 12.60 | 3,298,426 | -0.17(-1.34%) |
Dec 24, 2012 | 12.77 | 12.81 | 12.68 | 12.77 | 1,577,146 | -0.05(-0.36%) |
Dec 21, 2012 | 12.82 | 12.93 | 12.75 | 12.81 | 6,688,532 | -0.14(-1.07%) |
Dec 20, 2012 | 13.01 | 13.05 | 12.92 | 12.95 | 4,030,552 | -0.03(-0.25%) |
Dec 19, 2012 | 13.10 | 13.12 | 12.96 | 12.99 | 4,086,343 | -0.12(-0.91%) |
Dec 18, 2012 | 13.08 | 13.16 | 13.04 | 13.10 | 3,232,555 | +0.04(+0.30%) |
Dec 17, 2012 | 12.98 | 13.16 | 12.93 | 13.06 | 3,272,657 | +0.11(+0.86%) |
Dec 14, 2012 | 13.08 | 13.11 | 12.93 | 12.95 | 2,900,334 | -0.11(-0.81%) |
Dec 13, 2012 | 13.06 | 13.14 | 13.03 | 13.06 | 4,459,252 | -0.01(-0.10%) |
Dec 12, 2012 | 13.10 | 13.20 | 13.06 | 13.07 | 4,212,395 | -0.02(-0.15%) |
Dec 11, 2012 | 13.13 | 13.25 | 13.05 | 13.09 | 4,881,133 | -0.03(-0.20%) |
Dec 10, 2012 | 13.06 | 13.22 | 12.99 | 13.12 | 4,265,524 | +0.05(+0.40%) |
Dec 07, 2012 | 13.09 | 13.12 | 12.96 | 13.06 | 4,871,026 | -0.01(-0.10%) |
Dec 06, 2012 | 13.13 | 13.17 | 13.04 | 13.08 | 4,260,086 | -0.04(-0.30%) |
Dec 05, 2012 | 12.96 | 13.27 | 12.93 | 13.12 | 6,192,372 | +0.19(+1.48%) |
Dec 04, 2012 | 13.01 | 13.01 | 12.85 | 12.93 | 4,090,264 | -0.07(-0.51%) |
Nov 30, 2012 | 13.01 | 13.09 | 12.91 | 12.99 | 11,519,002 | -0.02(-0.15%) |
Nov 29, 2012 | 13.15 | 13.15 | 12.94 | 13.01 | 3,376,155 | +0.01(+0.10%) |
Nov 28, 2012 | 12.86 | 13.00 | 12.74 | 13.00 | 4,977,319 | +0.08(+0.61%) |
Nov 27, 2012 | 12.88 | 13.03 | 12.83 | 12.92 | 6,962,305 | +0.04(+0.31%) |
Nov 26, 2012 | 12.63 | 12.89 | 12.63 | 12.88 | 4,833,133 | +0.20(+1.56%) |
Nov 23, 2012 | 12.72 | 12.74 | 12.60 | 12.68 | 1,881,016 | -0.03(-0.21%) |
Nov 21, 2012 | 12.77 | 12.81 | 12.61 | 12.71 | 3,395,487 | -0.04(-0.31%) |
Nov 20, 2012 | 12.79 | 12.83 | 12.63 | 12.75 | 5,006,020 | -0.01(-0.10%) |
Nov 19, 2012 | 12.98 | 12.98 | 12.70 | 12.76 | 6,353,432 | -0.13(-1.02%) |
Nov 16, 2012 | 12.63 | 12.90 | 12.62 | 12.89 | 7,557,861 | +0.30(+2.35%) |
Nov 15, 2012 | 12.83 | 12.91 | 12.48 | 12.60 | 9,765,296 | -0.24(-1.85%) |
Nov 14, 2012 | 13.14 | 13.20 | 12.79 | 12.83 | 5,969,727 | -0.18(-1.35%) |
Nov 13, 2012 | 13.06 | 13.32 | 12.99 | 13.01 | 7,470,131 | -0.13(-0.97%) |
Nov 12, 2012 | 13.13 | 13.20 | 13.04 | 13.14 | 3,130,148 | +0.00(+0.02%) |
Nov 09, 2012 | 13.26 | 13.31 | 13.11 | 13.13 | 5,442,590 | -0.16(-1.18%) |
Nov 08, 2012 | 13.39 | 13.60 | 13.27 | 13.29 | 7,250,545 | -0.16(-1.16%) |
Nov 07, 2012 | 13.97 | 14.02 | 13.41 | 13.45 | 8,183,483 | -0.55(-3.96%) |
Nov 06, 2012 | 13.91 | 14.10 | 13.89 | 14.00 | 3,653,517 | +0.07(+0.51%) |
Nov 05, 2012 | 14.01 | 14.01 | 13.86 | 13.93 | 2,806,531 | -0.11(-0.79%) |
Nov 02, 2012 | 14.21 | 14.22 | 14.03 | 14.04 | 2,701,946 | -0.13(-0.92%) |