Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.74 | 11.09 | 10.74 | 11.02 | 21,766,828 | +0.23(+2.14%) |
Dec 28, 2012 | 10.79 | 10.89 | 10.76 | 10.79 | 19,869,934 | -0.05(-0.48%) |
Dec 27, 2012 | 10.87 | 10.90 | 10.68 | 10.84 | 28,551,268 | +0.11(+1.00%) |
Dec 26, 2012 | 10.77 | 10.90 | 10.73 | 10.73 | 25,567,432 | +0.16(+1.47%) |
Dec 24, 2012 | 10.52 | 10.67 | 10.52 | 10.58 | 8,558,775 | +0.01(+0.10%) |
Dec 21, 2012 | 10.47 | 10.60 | 10.41 | 10.57 | 32,069,160 | -0.19(-1.76%) |
Dec 20, 2012 | 10.66 | 10.77 | 10.54 | 10.76 | 29,044,404 | +0.10(+0.94%) |
Dec 19, 2012 | 10.77 | 10.80 | 10.53 | 10.66 | 37,497,984 | -0.11(-1.03%) |
Dec 18, 2012 | 10.57 | 10.88 | 10.55 | 10.77 | 46,284,052 | +0.25(+2.40%) |
Dec 17, 2012 | 10.42 | 10.58 | 10.38 | 10.52 | 55,867,796 | +0.16(+1.52%) |
Dec 14, 2012 | 10.17 | 10.38 | 10.14 | 10.36 | 44,019,712 | +0.34(+3.36%) |
Dec 13, 2012 | 9.927 | 10.04 | 9.900 | 10.02 | 38,357,060 | +0.09(+0.95%) |
Dec 12, 2012 | 9.969 | 10.05 | 9.879 | 9.927 | 33,122,676 | +0.06(+0.59%) |
Dec 11, 2012 | 9.695 | 9.874 | 9.658 | 9.869 | 28,563,638 | +0.21(+2.12%) |
Dec 10, 2012 | 9.485 | 9.679 | 9.438 | 9.664 | 30,975,228 | +0.21(+2.22%) |
Dec 07, 2012 | 9.495 | 9.532 | 9.430 | 9.453 | 26,470,454 | +0.05(+0.56%) |
Dec 06, 2012 | 9.327 | 9.411 | 9.301 | 9.401 | 17,268,504 | +0.06(+0.62%) |
Dec 05, 2012 | 9.219 | 9.396 | 9.185 | 9.343 | 33,142,718 | +0.31(+3.46%) |
Dec 04, 2012 | 9.230 | 9.280 | 9.017 | 9.030 | 30,204,780 | -0.13(-1.46%) |
Nov 30, 2012 | 9.233 | 9.317 | 9.146 | 9.164 | 30,386,422 | -0.12(-1.25%) |
Nov 29, 2012 | 9.117 | 9.390 | 9.101 | 9.280 | 32,949,836 | +0.19(+2.14%) |
Nov 28, 2012 | 9.043 | 9.117 | 8.959 | 9.085 | 27,191,014 | -0.01(-0.12%) |
Nov 27, 2012 | 9.296 | 9.396 | 9.085 | 9.096 | 27,987,314 | -0.19(-2.04%) |
Nov 26, 2012 | 9.175 | 9.290 | 9.127 | 9.285 | 20,123,966 | +0.07(+0.80%) |
Nov 23, 2012 | 9.117 | 9.238 | 9.070 | 9.212 | 12,678,406 | +0.15(+1.62%) |
Nov 21, 2012 | 9.043 | 9.148 | 8.954 | 9.064 | 30,492,976 | -0.05(-0.58%) |
Nov 20, 2012 | 9.080 | 9.217 | 8.966 | 9.117 | 22,548,270 | -0.04(-0.46%) |
Nov 19, 2012 | 9.127 | 9.243 | 9.059 | 9.159 | 26,503,406 | +0.16(+1.81%) |
Nov 16, 2012 | 9.101 | 9.106 | 8.896 | 8.996 | 35,001,352 | -0.10(-1.10%) |
Nov 15, 2012 | 9.264 | 9.264 | 9.028 | 9.096 | 23,672,444 | -0.07(-0.80%) |
Nov 14, 2012 | 9.327 | 9.354 | 9.148 | 9.169 | 30,451,540 | -0.14(-1.47%) |
Nov 13, 2012 | 9.301 | 9.501 | 9.259 | 9.306 | 32,702,672 | -0.15(-1.56%) |
Nov 12, 2012 | 9.511 | 9.527 | 9.385 | 9.453 | 16,776,773 | -0.06(-0.66%) |
Nov 09, 2012 | 9.432 | 9.616 | 9.411 | 9.516 | 25,527,406 | -0.03(-0.28%) |
Nov 08, 2012 | 9.706 | 9.779 | 9.474 | 9.543 | 26,754,872 | -0.17(-1.73%) |
Nov 07, 2012 | 9.790 | 9.821 | 9.632 | 9.711 | 36,639,096 | -0.16(-1.65%) |
Nov 06, 2012 | 9.842 | 9.969 | 9.790 | 9.874 | 24,913,922 | +0.05(+0.48%) |
Nov 05, 2012 | 9.842 | 9.885 | 9.758 | 9.827 | 31,638,156 | +0.07(+0.75%) |
Nov 02, 2012 | 10.03 | 10.03 | 9.643 | 9.753 | 23,530,362 | -0.16(-1.64%) |
Nov 01, 2012 | 9.706 | 9.974 | 9.674 | 9.916 | 31,817,750 | +0.28(+2.95%) |
Oct 31, 2012 | 9.664 | 9.727 | 9.585 | 9.632 | 31,915,900 | +0.02(+0.22%) |
Oct 26, 2012 | 9.653 | 9.611 | 9.611 | 9.611 | 43,867,236 | -0.03(-0.33%) |
Oct 25, 2012 | 9.564 | 9.716 | 9.474 | 9.643 | 47,869,556 | +0.47(+5.16%) |
Oct 24, 2012 | 9.264 | 9.317 | 9.133 | 9.169 | 34,929,656 | -0.04(-0.46%) |
Oct 23, 2012 | 9.359 | 9.375 | 9.159 | 9.212 | 36,425,264 | -0.31(-3.26%) |
Oct 19, 2012 | 9.679 | 9.706 | 9.474 | 9.522 | 29,229,860 | -0.18(-1.82%) |
Oct 18, 2012 | 9.637 | 9.777 | 9.585 | 9.698 | 39,409,324 | -0.07(-0.73%) |
Oct 17, 2012 | 9.664 | 9.864 | 9.626 | 9.769 | 46,210,364 | -0.10(-1.01%) |
Oct 16, 2012 | 9.727 | 10.09 | 9.727 | 9.869 | 100,055,720 | +0.21(+2.18%) |
Oct 15, 2012 | 9.606 | 9.711 | 9.490 | 9.658 | 33,976,616 | +0.09(+0.93%) |
Oct 12, 2012 | 9.606 | 9.679 | 9.516 | 9.569 | 19,780,388 | -0.03(-0.33%) |
Oct 11, 2012 | 9.601 | 9.711 | 9.553 | 9.601 | 36,219,872 | +0.09(+0.94%) |
Oct 10, 2012 | 9.669 | 9.674 | 9.469 | 9.511 | 30,425,780 | -0.09(-0.99%) |
Oct 09, 2012 | 9.690 | 9.816 | 9.601 | 9.606 | 50,199,844 | +0.03(+0.33%) |
Oct 08, 2012 | 9.275 | 9.622 | 9.222 | 9.574 | 50,241,304 | +0.26(+2.82%) |
Oct 05, 2012 | 9.559 | 9.601 | 9.275 | 9.311 | 33,305,770 | -0.13(-1.39%) |
Oct 04, 2012 | 9.191 | 9.532 | 9.122 | 9.443 | 67,174,288 | +0.17(+1.87%) |
Oct 03, 2012 | 9.348 | 9.396 | 9.201 | 9.269 | 29,768,350 | -0.11(-1.18%) |
Oct 02, 2012 | 9.564 | 9.595 | 9.296 | 9.380 | 28,331,514 | -0.08(-0.83%) |