Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.43 | 11.77 | 11.33 | 11.52 | 3,351,112 | +0.06(+0.52%) |
Jan 30, 2013 | 11.39 | 11.62 | 11.29 | 11.46 | 3,504,663 | +0.10(+0.88%) |
Jan 29, 2013 | 10.96 | 11.39 | 10.82 | 11.36 | 5,113,713 | -0.23(-1.98%) |
Jan 28, 2013 | 11.52 | 11.77 | 11.50 | 11.59 | 3,406,931 | +0.05(+0.43%) |
Jan 25, 2013 | 11.12 | 11.90 | 11.01 | 11.54 | 5,435,265 | +0.46(+4.15%) |
Jan 24, 2013 | 11.01 | 11.35 | 10.94 | 11.08 | 3,629,103 | +0.13(+1.19%) |
Jan 23, 2013 | 10.76 | 10.96 | 10.64 | 10.95 | 2,448,367 | +0.14(+1.30%) |
Jan 22, 2013 | 10.60 | 10.89 | 10.43 | 10.81 | 3,234,645 | +0.25(+2.37%) |
Jan 18, 2013 | 10.77 | 10.85 | 10.52 | 10.56 | 3,661,665 | -0.29(-2.67%) |
Jan 17, 2013 | 10.57 | 10.95 | 10.10 | 10.85 | 6,494,082 | +0.00(+0.00%) |
Jan 16, 2013 | 10.86 | 11.06 | 10.76 | 10.85 | 3,068,353 | +0.05(+0.46%) |
Jan 15, 2013 | 11.10 | 11.10 | 10.61 | 10.80 | 4,397,596 | -0.27(-2.44%) |
Jan 14, 2013 | 11.07 | 11.18 | 10.81 | 11.07 | 2,950,390 | +0.05(+0.45%) |
Jan 11, 2013 | 10.86 | 11.09 | 10.75 | 11.02 | 6,203,131 | +0.16(+1.47%) |
Jan 10, 2013 | 10.61 | 11.03 | 10.46 | 10.86 | 5,312,229 | +0.23(+2.16%) |
Jan 09, 2013 | 10.13 | 10.65 | 10.08 | 10.63 | 5,679,452 | +0.49(+4.83%) |
Jan 08, 2013 | 10.56 | 10.57 | 10.00 | 10.14 | 4,358,645 | -0.36(-3.43%) |
Jan 07, 2013 | 10.35 | 10.67 | 10.28 | 10.50 | 5,853,442 | +0.05(+0.48%) |
Jan 04, 2013 | 9.910 | 10.56 | 9.600 | 10.45 | 8,093,727 | +0.45(+4.50%) |
Jan 03, 2013 | 9.410 | 10.03 | 9.340 | 10.00 | 5,832,624 | +0.51(+5.37%) |
Jan 02, 2013 | 9.265 | 9.510 | 9.180 | 9.490 | 7,060,439 | +0.31(+3.38%) |
Dec 31, 2012 | 8.830 | 9.290 | 8.780 | 9.180 | 4,402,475 | +0.17(+1.89%) |
Dec 28, 2012 | 8.820 | 9.080 | 8.820 | 9.010 | 2,748,164 | +0.11(+1.24%) |
Dec 27, 2012 | 8.990 | 9.075 | 8.530 | 8.900 | 2,898,708 | -0.10(-1.11%) |
Dec 26, 2012 | 9.030 | 9.250 | 8.910 | 9.000 | 3,516,099 | +0.02(+0.22%) |
Dec 24, 2012 | 8.950 | 9.060 | 8.810 | 8.980 | 2,460,206 | +0.01(+0.11%) |
Dec 21, 2012 | 8.750 | 9.050 | 8.390 | 8.970 | 3,861,870 | +0.04(+0.45%) |
Dec 20, 2012 | 9.400 | 9.460 | 8.880 | 8.930 | 4,736,835 | -0.53(-5.60%) |
Dec 19, 2012 | 9.240 | 9.500 | 9.170 | 9.460 | 6,265,009 | +0.28(+3.05%) |
Dec 18, 2012 | 8.780 | 9.310 | 8.760 | 9.180 | 6,332,573 | +0.40(+4.56%) |
Dec 17, 2012 | 8.550 | 8.860 | 8.460 | 8.780 | 3,804,241 | +0.23(+2.69%) |
Dec 14, 2012 | 8.560 | 8.670 | 8.430 | 8.550 | 4,635,071 | -0.04(-0.47%) |
Dec 13, 2012 | 8.300 | 8.700 | 8.140 | 8.590 | 5,757,204 | -0.86(-9.10%) |
Dec 04, 2012 | 9.110 | 9.500 | 8.965 | 9.450 | 15,658,938 | +0.73(+8.37%) |
Nov 30, 2012 | 8.810 | 8.850 | 8.530 | 8.720 | 5,136,452 | -0.07(-0.80%) |
Nov 29, 2012 | 8.320 | 9.110 | 8.190 | 8.790 | 7,483,073 | +0.61(+7.46%) |
Nov 28, 2012 | 8.220 | 8.440 | 7.980 | 8.180 | 3,641,991 | -0.26(-3.08%) |
Nov 27, 2012 | 8.480 | 8.700 | 8.170 | 8.440 | 4,857,299 | -0.14(-1.63%) |
Nov 26, 2012 | 7.800 | 8.620 | 7.655 | 8.580 | 5,768,914 | +0.74(+9.44%) |
Nov 23, 2012 | 7.940 | 8.050 | 7.750 | 7.840 | 1,567,556 | +0.04(+0.51%) |
Nov 21, 2012 | 7.440 | 7.880 | 7.400 | 7.800 | 2,882,561 | +0.23(+3.04%) |
Nov 20, 2012 | 7.590 | 8.070 | 7.470 | 7.570 | 7,238,418 | +0.06(+0.80%) |
Nov 19, 2012 | 7.310 | 7.540 | 7.190 | 7.510 | 3,201,091 | +0.33(+4.60%) |
Nov 16, 2012 | 7.400 | 7.420 | 7.080 | 7.180 | 2,526,707 | -0.18(-2.45%) |
Nov 15, 2012 | 7.350 | 7.500 | 7.260 | 7.360 | 3,187,425 | +0.05(+0.68%) |
Nov 14, 2012 | 7.610 | 7.660 | 7.190 | 7.310 | 3,593,790 | -0.35(-4.57%) |
Nov 13, 2012 | 7.770 | 7.849 | 7.640 | 7.660 | 2,242,329 | -0.18(-2.30%) |
Nov 12, 2012 | 7.710 | 7.940 | 7.680 | 7.840 | 1,754,107 | +0.15(+1.95%) |
Nov 09, 2012 | 7.790 | 7.980 | 7.650 | 7.690 | 2,120,641 | -0.12(-1.54%) |
Nov 08, 2012 | 8.250 | 8.250 | 7.780 | 7.810 | 2,127,103 | -0.43(-5.22%) |
Nov 07, 2012 | 8.300 | 8.550 | 7.950 | 8.240 | 2,990,868 | -0.16(-1.90%) |
Nov 06, 2012 | 8.330 | 8.610 | 8.260 | 8.400 | 2,617,259 | +0.03(+0.36%) |
Nov 05, 2012 | 8.170 | 8.405 | 8.052 | 8.370 | 2,093,539 | +0.12(+1.45%) |
Nov 02, 2012 | 8.360 | 8.490 | 8.150 | 8.250 | 2,651,849 | -0.14(-1.67%) |