Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.35 | 11.38 | 11.27 | 11.34 | 12,058,487 | -0.03(-0.25%) |
Jan 30, 2013 | 11.34 | 11.41 | 11.26 | 11.37 | 15,801,607 | +0.04(+0.37%) |
Jan 29, 2013 | 11.38 | 11.41 | 11.22 | 11.33 | 11,882,551 | +0.06(+0.56%) |
Jan 28, 2013 | 11.38 | 11.43 | 11.20 | 11.27 | 12,527,604 | -0.13(-1.16%) |
Jan 25, 2013 | 11.43 | 11.46 | 11.32 | 11.40 | 8,218,186 | -0.01(-0.12%) |
Jan 24, 2013 | 11.44 | 11.49 | 11.33 | 11.41 | 11,181,611 | +0.01(+0.12%) |
Jan 23, 2013 | 11.46 | 11.53 | 11.36 | 11.40 | 11,781,594 | -0.09(-0.79%) |
Jan 22, 2013 | 11.35 | 11.50 | 11.32 | 11.49 | 12,841,175 | +0.08(+0.74%) |
Jan 18, 2013 | 11.45 | 11.58 | 11.38 | 11.41 | 25,461,800 | +0.06(+0.55%) |
Jan 17, 2013 | 11.13 | 11.41 | 11.06 | 11.34 | 36,101,976 | +0.52(+4.76%) |
Jan 16, 2013 | 10.72 | 10.97 | 10.69 | 10.83 | 21,207,098 | +0.10(+0.91%) |
Jan 15, 2013 | 10.62 | 10.78 | 10.58 | 10.73 | 11,032,485 | +0.04(+0.39%) |
Jan 14, 2013 | 10.79 | 10.79 | 10.64 | 10.69 | 11,405,558 | -0.08(-0.78%) |
Jan 11, 2013 | 10.93 | 10.93 | 10.69 | 10.77 | 15,606,478 | -0.16(-1.46%) |
Jan 10, 2013 | 10.81 | 10.95 | 10.77 | 10.93 | 16,508,893 | +0.20(+1.88%) |
Jan 09, 2013 | 10.79 | 10.86 | 10.70 | 10.73 | 14,192,331 | -0.02(-0.19%) |
Jan 08, 2013 | 10.88 | 10.89 | 10.72 | 10.75 | 15,371,101 | -0.10(-0.90%) |
Jan 07, 2013 | 10.88 | 10.90 | 10.75 | 10.85 | 15,295,813 | -0.08(-0.70%) |
Jan 04, 2013 | 10.80 | 10.93 | 10.78 | 10.93 | 21,254,280 | +0.04(+0.38%) |
Jan 03, 2013 | 10.97 | 10.98 | 10.81 | 10.88 | 16,759,862 | -0.10(-0.89%) |
Jan 02, 2013 | 10.86 | 10.98 | 10.58 | 10.98 | 19,913,242 | +0.40(+3.75%) |
Dec 31, 2012 | 10.39 | 10.58 | 10.38 | 10.58 | 11,422,219 | +0.15(+1.40%) |
Dec 28, 2012 | 10.42 | 10.54 | 10.40 | 10.44 | 10,417,254 | -0.06(-0.60%) |
Dec 27, 2012 | 10.47 | 10.54 | 10.40 | 10.50 | 17,818,242 | +0.03(+0.30%) |
Dec 26, 2012 | 10.42 | 10.59 | 10.38 | 10.47 | 10,092,160 | +0.07(+0.63%) |
Dec 24, 2012 | 10.46 | 10.51 | 10.36 | 10.40 | 4,707,213 | -0.06(-0.53%) |
Dec 21, 2012 | 10.34 | 10.50 | 10.20 | 10.46 | 20,650,936 | -0.01(-0.13%) |
Dec 20, 2012 | 10.33 | 10.49 | 10.33 | 10.47 | 12,754,046 | +0.13(+1.27%) |
Dec 19, 2012 | 10.48 | 10.50 | 10.31 | 10.34 | 11,093,683 | -0.09(-0.86%) |
Dec 18, 2012 | 10.20 | 10.46 | 10.15 | 10.43 | 20,206,226 | +0.29(+2.83%) |
Dec 17, 2012 | 9.982 | 10.17 | 9.973 | 10.14 | 13,304,190 | +0.21(+2.12%) |
Dec 14, 2012 | 10.03 | 10.04 | 9.913 | 9.933 | 8,652,183 | -0.10(-1.03%) |
Dec 13, 2012 | 10.22 | 10.22 | 9.989 | 10.04 | 13,200,721 | -0.08(-0.75%) |
Dec 12, 2012 | 10.07 | 10.21 | 10.06 | 10.11 | 13,623,682 | +0.06(+0.62%) |
Dec 11, 2012 | 10.09 | 10.17 | 10.00 | 10.05 | 10,458,349 | -0.02(-0.17%) |
Dec 10, 2012 | 10.04 | 10.15 | 10.01 | 10.07 | 12,965,139 | +0.01(+0.14%) |
Dec 07, 2012 | 9.961 | 10.06 | 9.926 | 10.05 | 10,975,965 | +0.14(+1.40%) |
Dec 06, 2012 | 9.954 | 9.954 | 9.854 | 9.916 | 10,466,572 | -0.02(-0.17%) |
Dec 05, 2012 | 9.816 | 9.982 | 9.753 | 9.933 | 18,297,716 | +0.15(+1.56%) |
Dec 04, 2012 | 9.989 | 9.996 | 9.719 | 9.781 | 20,046,030 | -0.35(-3.41%) |
Nov 30, 2012 | 10.17 | 10.22 | 10.07 | 10.13 | 10,251,935 | -0.01(-0.14%) |
Nov 29, 2012 | 10.20 | 10.24 | 10.11 | 10.14 | 9,454,755 | -0.01(-0.07%) |
Nov 28, 2012 | 10.03 | 10.15 | 9.913 | 10.15 | 11,216,911 | +0.09(+0.86%) |
Nov 27, 2012 | 10.13 | 10.24 | 10.05 | 10.06 | 13,823,108 | -0.12(-1.22%) |
Nov 26, 2012 | 10.21 | 10.26 | 10.12 | 10.19 | 10,227,727 | -0.11(-1.11%) |
Nov 23, 2012 | 10.13 | 10.30 | 10.10 | 10.30 | 3,931,682 | +0.21(+2.13%) |
Nov 21, 2012 | 10.11 | 10.13 | 9.989 | 10.09 | 7,338,918 | -0.01(-0.14%) |
Nov 20, 2012 | 9.968 | 10.19 | 9.926 | 10.10 | 13,162,328 | +0.09(+0.86%) |
Nov 19, 2012 | 9.892 | 10.05 | 9.878 | 10.01 | 16,355,411 | +0.26(+2.66%) |
Nov 16, 2012 | 9.677 | 9.809 | 9.615 | 9.753 | 11,801,001 | +0.07(+0.71%) |
Nov 15, 2012 | 9.546 | 9.729 | 9.511 | 9.684 | 14,372,635 | +0.13(+1.41%) |
Nov 14, 2012 | 9.705 | 9.760 | 9.511 | 9.549 | 14,683,247 | -0.13(-1.39%) |
Nov 13, 2012 | 9.781 | 9.899 | 9.677 | 9.684 | 11,689,385 | -0.16(-1.58%) |
Nov 12, 2012 | 9.809 | 9.857 | 9.767 | 9.840 | 8,904,409 | +0.04(+0.46%) |
Nov 09, 2012 | 9.719 | 9.878 | 9.601 | 9.795 | 18,099,656 | +0.08(+0.85%) |
Nov 08, 2012 | 9.795 | 9.940 | 9.712 | 9.712 | 13,656,736 | -0.06(-0.57%) |
Nov 07, 2012 | 10.02 | 10.03 | 9.752 | 9.767 | 16,909,356 | -0.33(-3.22%) |
Nov 06, 2012 | 9.954 | 10.12 | 9.926 | 10.09 | 10,477,491 | +0.19(+1.89%) |
Nov 05, 2012 | 9.954 | 9.954 | 9.809 | 9.906 | 7,783,978 | -0.04(-0.42%) |
Nov 02, 2012 | 10.07 | 10.15 | 9.913 | 9.947 | 11,970,811 | -0.12(-1.20%) |