Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.06 | 12.36 | 12.04 | 12.30 | 4,648,180 | +0.08(+0.68%) |
Jan 30, 2013 | 12.07 | 12.24 | 12.06 | 12.22 | 3,345,688 | +0.05(+0.42%) |
Jan 29, 2013 | 12.04 | 12.20 | 12.04 | 12.17 | 2,462,499 | -0.13(-1.10%) |
Jan 28, 2013 | 12.39 | 12.39 | 12.26 | 12.30 | 3,317,655 | +0.04(+0.31%) |
Jan 25, 2013 | 12.22 | 12.26 | 12.14 | 12.26 | 2,203,393 | +0.15(+1.22%) |
Jan 24, 2013 | 12.04 | 12.17 | 12.03 | 12.12 | 3,243,348 | +0.03(+0.21%) |
Jan 23, 2013 | 12.06 | 12.14 | 12.00 | 12.09 | 4,048,111 | -0.11(-0.90%) |
Jan 22, 2013 | 12.09 | 12.22 | 12.05 | 12.20 | 6,480,180 | +0.03(+0.21%) |
Jan 18, 2013 | 12.15 | 12.19 | 12.06 | 12.17 | 2,505,065 | +0.03(+0.26%) |
Jan 17, 2013 | 12.12 | 12.20 | 12.02 | 12.14 | 2,295,544 | +0.08(+0.69%) |
Jan 16, 2013 | 11.92 | 12.06 | 11.90 | 12.06 | 4,640,911 | -0.19(-1.52%) |
Jan 15, 2013 | 12.09 | 12.28 | 12.03 | 12.24 | 6,980,565 | -0.10(-0.78%) |
Jan 14, 2013 | 12.30 | 12.35 | 12.25 | 12.34 | 3,711,519 | -0.04(-0.36%) |
Jan 11, 2013 | 12.40 | 12.40 | 12.24 | 12.38 | 4,235,731 | +0.13(+1.10%) |
Jan 10, 2013 | 12.17 | 12.31 | 12.06 | 12.25 | 5,116,784 | +0.23(+1.92%) |
Jan 09, 2013 | 12.12 | 12.20 | 11.96 | 12.02 | 5,441,266 | +0.16(+1.35%) |
Jan 08, 2013 | 11.95 | 12.01 | 11.78 | 11.86 | 5,472,694 | +0.01(+0.11%) |
Jan 07, 2013 | 11.81 | 11.88 | 11.76 | 11.85 | 8,168,544 | +0.39(+3.42%) |
Jan 04, 2013 | 11.37 | 11.49 | 11.33 | 11.45 | 2,161,152 | +0.08(+0.73%) |
Jan 03, 2013 | 11.41 | 11.45 | 11.34 | 11.37 | 2,405,329 | -0.16(-1.39%) |
Jan 02, 2013 | 11.47 | 11.54 | 11.39 | 11.53 | 5,957,194 | +0.42(+3.75%) |
Dec 31, 2012 | 10.95 | 11.19 | 10.80 | 11.11 | 5,011,058 | +0.36(+3.34%) |
Dec 28, 2012 | 10.83 | 10.89 | 10.74 | 10.75 | 3,198,807 | -0.29(-2.62%) |
Dec 27, 2012 | 11.06 | 11.09 | 10.87 | 11.04 | 4,378,786 | +0.12(+1.06%) |
Dec 26, 2012 | 10.98 | 11.00 | 10.83 | 10.93 | 1,706,039 | -0.02(-0.18%) |
Dec 24, 2012 | 10.88 | 11.10 | 10.66 | 10.95 | 1,061,776 | -0.01(-0.12%) |
Dec 21, 2012 | 10.85 | 10.99 | 10.83 | 10.96 | 4,266,509 | -0.26(-2.29%) |
Dec 20, 2012 | 11.11 | 11.22 | 11.09 | 11.22 | 4,918,894 | +0.16(+1.45%) |
Dec 19, 2012 | 11.23 | 11.26 | 11.02 | 11.06 | 7,323,620 | +0.10(+0.88%) |
Dec 18, 2012 | 10.79 | 10.96 | 10.77 | 10.96 | 3,670,252 | +0.26(+2.40%) |
Dec 17, 2012 | 10.56 | 10.70 | 10.56 | 10.70 | 2,747,261 | +0.11(+1.03%) |
Dec 14, 2012 | 10.54 | 10.60 | 10.50 | 10.59 | 5,506,389 | +0.13(+1.29%) |
Dec 13, 2012 | 10.47 | 10.56 | 10.42 | 10.46 | 5,065,472 | +0.07(+0.68%) |
Dec 12, 2012 | 10.37 | 10.54 | 10.30 | 10.39 | 2,922,374 | +0.08(+0.81%) |
Dec 11, 2012 | 10.29 | 10.32 | 10.26 | 10.30 | 2,868,362 | +0.03(+0.25%) |
Dec 10, 2012 | 10.26 | 10.32 | 10.25 | 10.28 | 1,930,592 | -0.08(-0.80%) |
Dec 07, 2012 | 10.32 | 10.37 | 10.29 | 10.36 | 3,712,374 | +0.03(+0.25%) |
Dec 06, 2012 | 10.35 | 10.36 | 10.25 | 10.34 | 4,196,121 | +0.11(+1.07%) |
Dec 05, 2012 | 10.11 | 10.30 | 10.07 | 10.23 | 4,258,658 | +0.13(+1.34%) |
Dec 04, 2012 | 10.11 | 10.14 | 10.02 | 10.09 | 3,720,224 | -0.07(-0.69%) |
Nov 30, 2012 | 10.12 | 10.18 | 10.09 | 10.16 | 8,537,790 | +0.11(+1.09%) |
Nov 29, 2012 | 10.08 | 10.12 | 9.920 | 10.05 | 10,800,068 | +0.04(+0.38%) |
Nov 28, 2012 | 9.810 | 10.05 | 9.727 | 10.02 | 5,745,355 | +0.06(+0.64%) |
Nov 27, 2012 | 10.02 | 10.08 | 9.929 | 9.952 | 7,761,914 | -0.01(-0.06%) |
Nov 26, 2012 | 9.907 | 9.971 | 9.778 | 9.958 | 9,871,576 | -0.49(-4.73%) |
Nov 23, 2012 | 10.36 | 10.47 | 10.35 | 10.45 | 3,434,794 | +0.26(+2.52%) |
Nov 21, 2012 | 10.16 | 10.20 | 10.11 | 10.20 | 5,296,271 | +0.12(+1.15%) |
Nov 20, 2012 | 9.913 | 10.09 | 9.881 | 10.08 | 6,557,976 | -0.10(-0.95%) |
Nov 19, 2012 | 10.00 | 10.19 | 9.990 | 10.18 | 7,693,311 | +0.56(+5.81%) |
Nov 16, 2012 | 9.720 | 9.724 | 9.483 | 9.618 | 6,520,729 | -0.08(-0.79%) |
Nov 15, 2012 | 9.746 | 9.823 | 9.631 | 9.695 | 6,603,557 | +0.23(+2.44%) |
Nov 14, 2012 | 9.656 | 9.708 | 9.451 | 9.464 | 5,486,393 | -0.03(-0.34%) |
Nov 13, 2012 | 9.425 | 9.682 | 9.412 | 9.496 | 3,491,057 | -0.03(-0.34%) |
Nov 12, 2012 | 9.547 | 9.586 | 9.502 | 9.528 | 3,659,618 | +0.20(+2.13%) |
Nov 09, 2012 | 9.271 | 9.457 | 9.271 | 9.329 | 5,138,555 | -0.24(-2.55%) |
Nov 08, 2012 | 9.727 | 9.791 | 9.566 | 9.573 | 6,650,037 | -0.11(-1.13%) |
Nov 07, 2012 | 9.804 | 9.842 | 9.631 | 9.682 | 7,992,926 | -0.30(-3.03%) |
Nov 06, 2012 | 9.844 | 9.994 | 9.818 | 9.984 | 4,970,533 | +0.26(+2.70%) |
Nov 05, 2012 | 9.709 | 9.761 | 9.652 | 9.722 | 6,110,532 | -0.06(-0.65%) |
Nov 02, 2012 | 9.978 | 10.00 | 9.761 | 9.786 | 6,165,494 | -0.09(-0.91%) |