Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.74 | 11.06 | 10.69 | 11.00 | 9,029,880 | +0.20(+1.84%) |
Dec 28, 2012 | 10.93 | 11.05 | 10.76 | 10.80 | 7,363,442 | -0.26(-2.39%) |
Dec 27, 2012 | 10.98 | 11.15 | 10.84 | 11.06 | 6,314,938 | +0.11(+1.03%) |
Dec 26, 2012 | 11.09 | 11.11 | 10.94 | 10.95 | 4,726,648 | -0.09(-0.85%) |
Dec 24, 2012 | 11.20 | 11.24 | 10.99 | 11.04 | 3,718,915 | -0.11(-1.02%) |
Dec 21, 2012 | 10.72 | 11.19 | 10.65 | 11.16 | 12,094,795 | +0.14(+1.29%) |
Dec 20, 2012 | 10.88 | 11.02 | 10.87 | 11.01 | 5,663,800 | +0.11(+1.04%) |
Dec 19, 2012 | 10.96 | 11.07 | 10.90 | 10.90 | 9,565,781 | -0.09(-0.77%) |
Dec 18, 2012 | 10.88 | 11.01 | 10.72 | 10.99 | 11,987,792 | +0.20(+1.84%) |
Dec 17, 2012 | 10.78 | 10.83 | 10.65 | 10.79 | 8,107,940 | +0.04(+0.35%) |
Dec 14, 2012 | 10.76 | 10.89 | 10.70 | 10.75 | 7,986,399 | -0.05(-0.44%) |
Dec 13, 2012 | 10.72 | 10.85 | 10.70 | 10.80 | 9,325,006 | +0.10(+0.97%) |
Dec 12, 2012 | 10.41 | 10.81 | 10.40 | 10.69 | 14,275,235 | +0.37(+3.57%) |
Dec 11, 2012 | 10.31 | 10.53 | 10.25 | 10.33 | 13,035,583 | +0.02(+0.18%) |
Dec 10, 2012 | 10.28 | 10.34 | 10.21 | 10.31 | 7,328,541 | -0.02(-0.18%) |
Dec 07, 2012 | 10.27 | 10.39 | 10.13 | 10.33 | 15,255,342 | -0.04(-0.36%) |
Dec 06, 2012 | 9.437 | 10.38 | 9.399 | 10.36 | 40,774,128 | +0.94(+10.03%) |
Dec 05, 2012 | 9.409 | 9.475 | 9.314 | 9.418 | 8,667,392 | +0.05(+0.50%) |
Dec 04, 2012 | 9.466 | 9.494 | 9.286 | 9.371 | 13,107,101 | -0.22(-2.27%) |
Nov 30, 2012 | 9.494 | 9.588 | 9.466 | 9.588 | 9,530,697 | +0.13(+1.40%) |
Nov 29, 2012 | 9.532 | 9.588 | 9.390 | 9.456 | 10,584,893 | +0.02(+0.20%) |
Nov 28, 2012 | 9.305 | 9.447 | 9.258 | 9.437 | 7,941,182 | +0.12(+1.32%) |
Nov 27, 2012 | 9.371 | 9.475 | 9.305 | 9.314 | 9,483,984 | +0.04(+0.41%) |
Nov 26, 2012 | 9.399 | 9.437 | 9.277 | 9.277 | 8,152,146 | -0.16(-1.70%) |
Nov 23, 2012 | 9.362 | 9.475 | 9.324 | 9.437 | 5,204,012 | +0.09(+1.01%) |
Nov 21, 2012 | 9.125 | 9.362 | 9.078 | 9.343 | 10,328,036 | +0.24(+2.59%) |
Nov 20, 2012 | 9.144 | 9.192 | 8.946 | 9.107 | 7,833,544 | +0.04(+0.42%) |
Nov 19, 2012 | 9.220 | 9.352 | 9.022 | 9.069 | 13,612,564 | -0.04(-0.41%) |
Nov 16, 2012 | 9.343 | 9.484 | 8.918 | 9.107 | 26,099,106 | +0.26(+2.88%) |
Nov 15, 2012 | 8.795 | 8.965 | 8.785 | 8.852 | 10,375,948 | +0.07(+0.75%) |
Nov 14, 2012 | 9.012 | 9.050 | 8.644 | 8.785 | 11,913,874 | -0.14(-1.59%) |
Nov 13, 2012 | 8.993 | 9.182 | 8.889 | 8.927 | 10,040,776 | -0.13(-1.46%) |
Nov 12, 2012 | 9.475 | 9.503 | 9.059 | 9.059 | 12,675,232 | -0.40(-4.20%) |
Nov 09, 2012 | 9.258 | 9.494 | 9.220 | 9.456 | 9,773,025 | +0.22(+2.35%) |
Nov 08, 2012 | 9.503 | 9.588 | 9.206 | 9.239 | 12,230,264 | -0.26(-2.78%) |
Nov 07, 2012 | 9.711 | 9.721 | 9.456 | 9.503 | 11,148,741 | -0.24(-2.42%) |
Nov 06, 2012 | 9.636 | 9.787 | 9.579 | 9.739 | 9,870,864 | +0.20(+2.08%) |
Nov 05, 2012 | 9.654 | 9.673 | 9.428 | 9.541 | 11,548,853 | -0.14(-1.46%) |
Nov 02, 2012 | 9.910 | 9.995 | 9.654 | 9.683 | 10,234,317 | -0.21(-2.10%) |
Nov 01, 2012 | 9.730 | 9.928 | 9.636 | 9.891 | 10,150,626 | +0.15(+1.55%) |
Oct 31, 2012 | 9.825 | 9.919 | 9.541 | 9.739 | 16,225,304 | -0.26(-2.64%) |
Oct 26, 2012 | 10.22 | 10.00 | 10.00 | 10.00 | 7,549,238 | -0.27(-2.67%) |
Oct 25, 2012 | 10.31 | 10.37 | 10.21 | 10.28 | 7,469,961 | +0.23(+2.26%) |
Oct 24, 2012 | 10.25 | 10.29 | 10.01 | 10.05 | 6,943,195 | -0.09(-0.93%) |
Oct 23, 2012 | 10.19 | 10.20 | 10.03 | 10.15 | 8,901,185 | -0.30(-2.89%) |
Oct 19, 2012 | 10.49 | 10.64 | 10.33 | 10.45 | 14,090,881 | -0.10(-0.98%) |
Oct 18, 2012 | 10.86 | 10.86 | 10.42 | 10.55 | 23,750,418 | +0.24(+2.29%) |
Oct 17, 2012 | 10.01 | 10.34 | 9.985 | 10.32 | 8,864,926 | +0.20(+1.96%) |
Oct 16, 2012 | 9.872 | 10.16 | 9.843 | 10.12 | 11,399,739 | +0.31(+3.18%) |
Oct 15, 2012 | 9.758 | 9.853 | 9.645 | 9.806 | 6,188,725 | +0.12(+1.27%) |
Oct 12, 2012 | 9.702 | 9.829 | 9.612 | 9.683 | 7,177,304 | -0.02(-0.19%) |
Oct 11, 2012 | 9.683 | 9.791 | 9.588 | 9.702 | 6,267,139 | +0.09(+0.98%) |
Oct 10, 2012 | 9.834 | 9.900 | 9.513 | 9.607 | 13,294,278 | -0.26(-2.68%) |
Oct 09, 2012 | 9.815 | 10.00 | 9.683 | 9.872 | 10,313,336 | +0.03(+0.29%) |
Oct 08, 2012 | 9.891 | 9.902 | 9.787 | 9.843 | 6,493,465 | -0.11(-1.14%) |
Oct 05, 2012 | 10.03 | 10.11 | 9.928 | 9.957 | 6,401,649 | +0.07(+0.67%) |
Oct 04, 2012 | 9.995 | 10.01 | 9.787 | 9.891 | 7,558,307 | -0.09(-0.95%) |
Oct 03, 2012 | 10.08 | 10.15 | 9.933 | 9.985 | 8,232,641 | -0.01(-0.09%) |
Oct 02, 2012 | 10.24 | 10.29 | 9.928 | 9.995 | 10,631,978 | -0.10(-1.03%) |