Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.20 | 10.63 | 10.19 | 10.47 | 13,218,944 | +0.33(+3.22%) |
Dec 28, 2012 | 10.18 | 10.30 | 10.11 | 10.14 | 7,865,798 | -0.06(-0.60%) |
Dec 27, 2012 | 10.24 | 10.37 | 10.08 | 10.20 | 7,227,285 | -0.07(-0.69%) |
Dec 26, 2012 | 10.30 | 10.49 | 10.26 | 10.27 | 6,627,521 | -0.11(-1.10%) |
Dec 24, 2012 | 10.41 | 10.56 | 10.27 | 10.39 | 4,670,395 | -0.07(-0.67%) |
Dec 21, 2012 | 10.35 | 10.50 | 10.30 | 10.46 | 14,264,059 | -0.07(-0.67%) |
Dec 20, 2012 | 10.41 | 10.56 | 10.27 | 10.53 | 15,128,812 | +0.10(+0.93%) |
Dec 19, 2012 | 10.18 | 10.53 | 10.13 | 10.43 | 28,687,578 | +0.26(+2.60%) |
Dec 18, 2012 | 9.930 | 10.24 | 9.877 | 10.17 | 16,496,944 | +0.26(+2.67%) |
Dec 17, 2012 | 10.12 | 10.36 | 9.842 | 9.903 | 22,165,302 | +0.01(+0.09%) |
Dec 14, 2012 | 9.939 | 10.08 | 9.806 | 9.895 | 13,615,390 | -0.06(-0.62%) |
Dec 13, 2012 | 9.586 | 9.965 | 9.524 | 9.956 | 22,951,862 | +0.50(+5.32%) |
Dec 12, 2012 | 9.366 | 9.789 | 9.233 | 9.454 | 22,145,756 | +0.05(+0.56%) |
Dec 11, 2012 | 9.048 | 9.648 | 8.986 | 9.401 | 32,173,554 | +0.46(+5.13%) |
Dec 10, 2012 | 8.916 | 8.995 | 8.775 | 8.942 | 9,929,620 | +0.03(+0.30%) |
Dec 07, 2012 | 8.775 | 9.030 | 8.713 | 8.916 | 11,615,271 | +0.08(+0.90%) |
Dec 06, 2012 | 8.607 | 8.845 | 8.581 | 8.836 | 13,073,920 | +0.27(+3.19%) |
Dec 05, 2012 | 8.651 | 8.660 | 8.431 | 8.563 | 11,233,526 | -0.02(-0.21%) |
Dec 04, 2012 | 8.695 | 8.783 | 8.378 | 8.581 | 11,258,846 | -0.24(-2.70%) |
Nov 30, 2012 | 8.801 | 8.863 | 8.686 | 8.819 | 11,048,476 | -0.04(-0.50%) |
Nov 29, 2012 | 8.880 | 8.925 | 8.695 | 8.863 | 11,588,337 | +0.04(+0.50%) |
Nov 28, 2012 | 8.625 | 8.951 | 8.598 | 8.819 | 12,836,244 | +0.16(+1.83%) |
Nov 27, 2012 | 8.607 | 8.792 | 8.589 | 8.660 | 9,041,399 | +0.02(+0.20%) |
Nov 26, 2012 | 8.625 | 8.766 | 8.440 | 8.642 | 7,811,735 | -0.04(-0.41%) |
Nov 23, 2012 | 8.589 | 8.695 | 8.554 | 8.678 | 3,007,862 | +0.11(+1.23%) |
Nov 21, 2012 | 8.545 | 8.581 | 8.365 | 8.572 | 10,391,581 | +0.04(+0.41%) |
Nov 20, 2012 | 8.466 | 8.695 | 8.298 | 8.537 | 7,916,951 | +0.11(+1.36%) |
Nov 19, 2012 | 8.343 | 8.431 | 8.219 | 8.422 | 7,631,803 | +0.19(+2.36%) |
Nov 16, 2012 | 8.369 | 8.413 | 8.122 | 8.228 | 10,885,680 | -0.14(-1.69%) |
Nov 15, 2012 | 8.422 | 8.647 | 8.343 | 8.369 | 14,814,266 | -0.06(-0.73%) |
Nov 14, 2012 | 9.022 | 9.189 | 8.360 | 8.431 | 18,886,950 | -0.57(-6.37%) |
Nov 13, 2012 | 8.986 | 9.260 | 8.977 | 9.004 | 9,341,810 | -0.08(-0.87%) |
Nov 12, 2012 | 9.022 | 9.207 | 8.880 | 9.083 | 8,373,462 | +0.10(+1.08%) |
Nov 09, 2012 | 8.986 | 9.251 | 8.898 | 8.986 | 11,689,075 | -0.09(-0.97%) |
Nov 08, 2012 | 8.704 | 9.083 | 8.669 | 9.074 | 12,968,057 | +0.31(+3.52%) |
Nov 07, 2012 | 8.801 | 8.836 | 8.479 | 8.766 | 12,766,153 | -0.09(-1.00%) |
Nov 06, 2012 | 8.598 | 8.854 | 8.563 | 8.854 | 7,896,123 | +0.24(+2.76%) |
Nov 05, 2012 | 8.501 | 8.669 | 8.466 | 8.616 | 7,113,623 | +0.06(+0.72%) |
Nov 02, 2012 | 8.616 | 8.634 | 8.413 | 8.554 | 8,009,383 | +0.00(+0.00%) |
Nov 01, 2012 | 8.501 | 8.625 | 8.492 | 8.554 | 6,833,289 | +0.06(+0.73%) |
Oct 31, 2012 | 8.404 | 8.656 | 8.378 | 8.492 | 9,437,887 | -0.01(-0.10%) |
Oct 26, 2012 | 8.554 | 8.501 | 8.501 | 8.501 | 10,725,217 | +0.00(+0.00%) |
Oct 25, 2012 | 8.863 | 8.907 | 8.422 | 8.501 | 13,159,729 | -0.35(-3.98%) |
Oct 24, 2012 | 8.889 | 9.067 | 8.651 | 8.854 | 16,022,246 | -0.10(-1.08%) |
Oct 23, 2012 | 8.942 | 9.039 | 8.739 | 8.951 | 13,070,010 | +0.13(+1.50%) |
Oct 19, 2012 | 8.977 | 9.004 | 8.775 | 8.819 | 8,145,231 | -0.19(-2.06%) |
Oct 18, 2012 | 8.995 | 9.171 | 8.995 | 9.004 | 10,009,983 | +0.02(+0.20%) |
Oct 17, 2012 | 8.792 | 9.083 | 8.757 | 8.986 | 10,909,942 | +0.18(+2.00%) |
Oct 16, 2012 | 8.898 | 8.951 | 8.757 | 8.810 | 12,504,883 | -0.11(-1.19%) |
Oct 15, 2012 | 8.889 | 8.995 | 8.828 | 8.916 | 8,118,850 | +0.08(+0.90%) |
Oct 12, 2012 | 8.678 | 8.916 | 8.616 | 8.836 | 12,912,245 | +0.24(+2.77%) |
Oct 11, 2012 | 8.713 | 8.731 | 8.567 | 8.598 | 8,796,297 | -0.08(-0.91%) |
Oct 10, 2012 | 8.731 | 8.792 | 8.598 | 8.678 | 9,230,531 | -0.04(-0.51%) |
Oct 09, 2012 | 8.942 | 8.982 | 8.678 | 8.722 | 10,277,396 | -0.21(-2.37%) |
Oct 08, 2012 | 9.066 | 9.251 | 8.898 | 8.933 | 7,975,725 | -0.13(-1.46%) |
Oct 05, 2012 | 9.039 | 9.242 | 8.933 | 9.066 | 8,073,856 | +0.12(+1.38%) |
Oct 04, 2012 | 9.004 | 9.004 | 8.731 | 8.942 | 12,489,947 | -0.02(-0.20%) |
Oct 03, 2012 | 8.704 | 9.057 | 8.598 | 8.960 | 19,411,726 | +0.34(+3.99%) |
Oct 02, 2012 | 8.290 | 8.642 | 8.246 | 8.616 | 17,491,462 | +0.26(+3.17%) |