Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.97 | 11.06 | 10.88 | 11.01 | 25,921,678 | -0.01(-0.11%) |
Jan 30, 2013 | 11.09 | 11.12 | 10.93 | 11.02 | 36,128,576 | -0.12(-1.10%) |
Jan 29, 2013 | 10.93 | 11.17 | 10.93 | 11.14 | 27,534,430 | +0.15(+1.38%) |
Jan 28, 2013 | 11.15 | 11.19 | 10.90 | 10.99 | 30,189,424 | -0.15(-1.35%) |
Jan 25, 2013 | 11.15 | 11.15 | 10.95 | 11.14 | 31,662,064 | +0.12(+1.06%) |
Jan 24, 2013 | 10.96 | 11.17 | 10.89 | 11.02 | 41,622,040 | +0.16(+1.44%) |
Jan 23, 2013 | 10.86 | 10.91 | 10.76 | 10.87 | 27,363,458 | -0.04(-0.34%) |
Jan 22, 2013 | 10.57 | 10.91 | 10.57 | 10.90 | 34,967,556 | +0.28(+2.68%) |
Jan 18, 2013 | 10.60 | 10.63 | 10.42 | 10.62 | 43,008,500 | +0.03(+0.26%) |
Jan 17, 2013 | 10.58 | 10.67 | 10.50 | 10.59 | 43,372,968 | +0.01(+0.06%) |
Jan 16, 2013 | 10.54 | 10.63 | 10.43 | 10.59 | 36,461,552 | +0.00(+0.02%) |
Jan 15, 2013 | 10.31 | 10.61 | 10.30 | 10.58 | 34,717,244 | +0.12(+1.13%) |
Jan 14, 2013 | 10.47 | 10.52 | 10.30 | 10.47 | 33,433,532 | -0.05(-0.52%) |
Jan 11, 2013 | 10.49 | 10.54 | 10.34 | 10.52 | 43,787,152 | -0.07(-0.69%) |
Jan 10, 2013 | 10.46 | 10.59 | 10.34 | 10.59 | 49,297,200 | +0.35(+3.42%) |
Jan 09, 2013 | 10.31 | 10.46 | 10.18 | 10.24 | 48,951,184 | +0.01(+0.06%) |
Jan 08, 2013 | 10.21 | 10.28 | 10.10 | 10.24 | 37,311,528 | -0.07(-0.65%) |
Jan 07, 2013 | 10.30 | 10.33 | 10.16 | 10.30 | 45,289,100 | -0.06(-0.56%) |
Jan 04, 2013 | 10.04 | 10.40 | 9.994 | 10.36 | 46,859,176 | +0.35(+3.45%) |
Jan 03, 2013 | 9.993 | 10.10 | 9.907 | 10.02 | 56,710,456 | -0.00(-0.01%) |
Jan 02, 2013 | 9.893 | 10.04 | 9.276 | 10.02 | 63,992,360 | +0.74(+7.99%) |
Dec 31, 2012 | 8.877 | 9.286 | 8.849 | 9.276 | 67,353,544 | +0.34(+3.76%) |
Dec 28, 2012 | 8.944 | 9.147 | 8.921 | 8.940 | 54,767,936 | -0.20(-2.21%) |
Dec 27, 2012 | 9.244 | 9.314 | 8.811 | 9.141 | 67,659,800 | -0.08(-0.81%) |
Dec 26, 2012 | 9.326 | 9.347 | 9.148 | 9.216 | 38,133,396 | -0.05(-0.53%) |
Dec 24, 2012 | 9.288 | 9.317 | 9.240 | 9.266 | 14,310,423 | -0.04(-0.39%) |
Dec 21, 2012 | 9.133 | 9.412 | 9.125 | 9.302 | 78,185,872 | -0.30(-3.09%) |
Dec 20, 2012 | 9.305 | 9.606 | 9.272 | 9.599 | 46,232,052 | +0.34(+3.72%) |
Dec 19, 2012 | 9.451 | 9.470 | 9.240 | 9.254 | 44,443,120 | -0.14(-1.53%) |
Dec 18, 2012 | 9.158 | 9.409 | 9.083 | 9.398 | 56,463,428 | +0.35(+3.82%) |
Dec 17, 2012 | 8.702 | 9.057 | 8.701 | 9.053 | 49,529,904 | +0.47(+5.42%) |
Dec 14, 2012 | 8.634 | 8.679 | 8.556 | 8.587 | 27,245,360 | -0.07(-0.80%) |
Dec 13, 2012 | 8.779 | 8.844 | 8.614 | 8.656 | 43,278,448 | -0.14(-1.61%) |
Dec 12, 2012 | 8.793 | 8.995 | 8.752 | 8.798 | 50,902,224 | +0.10(+1.14%) |
Dec 11, 2012 | 8.734 | 8.826 | 8.633 | 8.699 | 37,049,024 | +0.10(+1.15%) |
Dec 10, 2012 | 8.567 | 8.669 | 8.512 | 8.600 | 37,599,640 | -0.04(-0.42%) |
Dec 07, 2012 | 8.605 | 8.645 | 8.498 | 8.636 | 60,613,956 | +0.14(+1.64%) |
Dec 06, 2012 | 8.420 | 8.497 | 8.350 | 8.497 | 42,731,984 | +0.08(+1.00%) |
Dec 05, 2012 | 8.247 | 8.506 | 8.145 | 8.413 | 70,892,776 | +0.26(+3.21%) |
Dec 04, 2012 | 8.229 | 8.280 | 8.063 | 8.151 | 40,762,872 | -0.14(-1.73%) |
Nov 30, 2012 | 8.270 | 8.375 | 8.217 | 8.295 | 53,506,680 | -0.01(-0.08%) |
Nov 29, 2012 | 8.308 | 8.363 | 8.181 | 8.302 | 55,816,460 | +0.11(+1.39%) |
Nov 28, 2012 | 7.962 | 8.199 | 7.799 | 8.188 | 74,826,504 | +0.10(+1.26%) |
Nov 27, 2012 | 8.245 | 8.325 | 8.071 | 8.086 | 76,189,640 | -0.20(-2.40%) |
Nov 26, 2012 | 8.209 | 8.295 | 8.145 | 8.285 | 45,028,020 | -0.07(-0.87%) |
Nov 23, 2012 | 8.198 | 8.370 | 8.187 | 8.358 | 20,889,692 | +0.27(+3.40%) |
Nov 21, 2012 | 8.101 | 8.117 | 7.959 | 8.083 | 37,845,168 | +0.02(+0.21%) |
Nov 20, 2012 | 7.881 | 8.122 | 7.845 | 8.067 | 57,146,152 | +0.12(+1.50%) |
Nov 19, 2012 | 7.874 | 7.966 | 7.828 | 7.947 | 64,126,668 | +0.38(+5.08%) |
Nov 16, 2012 | 7.454 | 7.579 | 7.257 | 7.563 | 96,505,112 | +0.15(+2.09%) |
Nov 15, 2012 | 7.363 | 7.542 | 7.290 | 7.408 | 87,093,512 | +0.05(+0.64%) |
Nov 14, 2012 | 7.836 | 7.879 | 7.294 | 7.361 | 72,676,640 | -0.41(-5.23%) |
Nov 13, 2012 | 7.737 | 8.049 | 7.700 | 7.767 | 57,167,936 | -0.14(-1.78%) |
Nov 12, 2012 | 7.990 | 7.993 | 7.847 | 7.908 | 28,526,058 | +0.03(+0.32%) |
Nov 09, 2012 | 7.796 | 8.096 | 7.737 | 7.882 | 68,699,992 | +0.02(+0.26%) |
Nov 08, 2012 | 8.151 | 8.290 | 7.859 | 7.862 | 78,118,496 | -0.19(-2.40%) |
Nov 07, 2012 | 8.460 | 8.494 | 7.983 | 8.055 | 109,030,416 | -0.76(-8.58%) |
Nov 06, 2012 | 8.609 | 8.882 | 8.605 | 8.812 | 45,811,584 | +0.26(+3.09%) |
Nov 05, 2012 | 8.536 | 8.601 | 8.327 | 8.548 | 40,320,012 | -0.07(-0.84%) |
Nov 02, 2012 | 8.909 | 8.910 | 8.578 | 8.620 | 50,484,312 | -0.14(-1.60%) |