Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.37 | 10.65 | 10.32 | 10.60 | 42,467,408 | +0.37(+3.59%) |
Jan 30, 2013 | 10.32 | 10.34 | 10.20 | 10.24 | 25,075,652 | -0.09(-0.92%) |
Jan 29, 2013 | 10.21 | 10.40 | 10.16 | 10.33 | 25,158,658 | +0.16(+1.55%) |
Jan 28, 2013 | 10.29 | 10.31 | 10.16 | 10.17 | 18,800,852 | -0.11(-1.02%) |
Jan 25, 2013 | 10.37 | 10.42 | 10.24 | 10.28 | 16,772,543 | -0.11(-1.01%) |
Jan 24, 2013 | 10.56 | 10.60 | 10.28 | 10.38 | 28,302,822 | -0.10(-0.95%) |
Jan 23, 2013 | 10.61 | 10.66 | 10.45 | 10.48 | 19,738,462 | -0.09(-0.89%) |
Jan 22, 2013 | 10.46 | 10.64 | 10.41 | 10.58 | 24,972,092 | +0.05(+0.50%) |
Jan 18, 2013 | 10.54 | 10.54 | 10.42 | 10.53 | 20,821,604 | +0.01(+0.10%) |
Jan 17, 2013 | 10.59 | 10.60 | 10.48 | 10.52 | 18,189,342 | +0.03(+0.25%) |
Jan 16, 2013 | 10.43 | 10.53 | 10.37 | 10.49 | 27,164,548 | -0.16(-1.48%) |
Jan 15, 2013 | 10.52 | 10.65 | 10.52 | 10.65 | 16,116,879 | -0.01(-0.10%) |
Jan 14, 2013 | 10.73 | 10.77 | 10.60 | 10.66 | 21,574,188 | -0.03(-0.25%) |
Jan 11, 2013 | 10.72 | 10.74 | 10.57 | 10.68 | 30,755,384 | -0.21(-1.88%) |
Jan 10, 2013 | 10.84 | 10.93 | 10.77 | 10.89 | 29,858,166 | +0.16(+1.47%) |
Jan 09, 2013 | 10.79 | 10.83 | 10.66 | 10.73 | 31,597,556 | +0.02(+0.20%) |
Jan 08, 2013 | 10.79 | 10.82 | 10.68 | 10.71 | 23,703,798 | -0.16(-1.50%) |
Jan 07, 2013 | 11.00 | 11.03 | 10.77 | 10.87 | 28,538,768 | -0.21(-1.85%) |
Jan 04, 2013 | 10.99 | 11.10 | 10.86 | 11.08 | 34,723,840 | -0.09(-0.85%) |
Jan 03, 2013 | 11.17 | 11.31 | 11.08 | 11.17 | 34,779,632 | -0.13(-1.12%) |
Jan 02, 2013 | 11.32 | 11.39 | 11.24 | 11.30 | 45,482,936 | +0.28(+2.53%) |
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%) |