Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.12 | 12.25 | 12.07 | 12.23 | 7,946,534 | +0.04(+0.36%) |
Jan 30, 2013 | 12.08 | 12.25 | 12.04 | 12.18 | 9,280,221 | +0.14(+1.17%) |
Jan 29, 2013 | 12.23 | 12.26 | 11.98 | 12.04 | 18,317,642 | -0.23(-1.87%) |
Jan 28, 2013 | 12.46 | 12.50 | 12.23 | 12.27 | 10,899,506 | -0.20(-1.62%) |
Jan 25, 2013 | 12.27 | 12.48 | 12.16 | 12.47 | 12,209,157 | +0.21(+1.72%) |
Jan 24, 2013 | 12.17 | 12.47 | 12.07 | 12.26 | 16,563,153 | +0.13(+1.09%) |
Jan 23, 2013 | 12.37 | 12.45 | 12.09 | 12.13 | 23,675,328 | -0.20(-1.64%) |
Jan 22, 2013 | 12.01 | 12.45 | 11.85 | 12.33 | 19,108,274 | +0.35(+2.94%) |
Jan 18, 2013 | 12.19 | 12.24 | 11.97 | 11.98 | 12,880,154 | -0.19(-1.59%) |
Jan 17, 2013 | 12.28 | 12.32 | 12.08 | 12.17 | 11,259,927 | -0.08(-0.65%) |
Jan 16, 2013 | 11.93 | 12.42 | 11.90 | 12.25 | 22,816,398 | +0.26(+2.13%) |
Jan 15, 2013 | 11.66 | 12.09 | 11.63 | 12.00 | 19,360,396 | +0.17(+1.41%) |
Jan 14, 2013 | 11.71 | 11.87 | 11.59 | 11.83 | 9,084,630 | +0.08(+0.67%) |
Jan 11, 2013 | 11.73 | 11.80 | 11.52 | 11.75 | 16,943,642 | +0.04(+0.38%) |
Jan 10, 2013 | 11.84 | 12.01 | 11.59 | 11.71 | 31,495,104 | +0.17(+1.45%) |
Jan 09, 2013 | 11.44 | 11.58 | 11.35 | 11.54 | 11,646,568 | +0.11(+1.00%) |
Jan 08, 2013 | 11.49 | 11.67 | 11.33 | 11.43 | 18,915,366 | -0.01(-0.08%) |
Jan 07, 2013 | 11.57 | 11.78 | 11.35 | 11.43 | 26,286,208 | +0.01(+0.08%) |
Jan 04, 2013 | 11.06 | 11.51 | 11.05 | 11.43 | 19,462,922 | +0.35(+3.18%) |
Jan 03, 2013 | 10.69 | 11.10 | 10.67 | 11.07 | 18,487,132 | +0.31(+2.86%) |
Jan 02, 2013 | 10.61 | 10.81 | 10.54 | 10.76 | 12,075,062 | +0.32(+3.03%) |
Dec 31, 2012 | 10.18 | 10.61 | 10.17 | 10.45 | 13,244,123 | +0.33(+3.22%) |
Dec 28, 2012 | 10.16 | 10.28 | 10.09 | 10.12 | 7,880,780 | -0.06(-0.60%) |
Dec 27, 2012 | 10.22 | 10.35 | 10.06 | 10.18 | 7,241,052 | -0.07(-0.69%) |
Dec 26, 2012 | 10.28 | 10.47 | 10.24 | 10.25 | 6,640,145 | -0.11(-1.10%) |
Dec 24, 2012 | 10.39 | 10.54 | 10.25 | 10.37 | 4,679,290 | -0.07(-0.68%) |
Dec 21, 2012 | 10.33 | 10.48 | 10.28 | 10.44 | 14,291,229 | -0.07(-0.67%) |
Dec 20, 2012 | 10.40 | 10.54 | 10.25 | 10.51 | 15,157,629 | +0.10(+0.93%) |
Dec 19, 2012 | 10.16 | 10.51 | 10.11 | 10.41 | 28,742,222 | +0.26(+2.60%) |
Dec 18, 2012 | 9.911 | 10.22 | 9.858 | 10.15 | 16,528,366 | +0.26(+2.67%) |
Dec 17, 2012 | 10.10 | 10.34 | 9.823 | 9.885 | 22,207,522 | +0.01(+0.09%) |
Dec 14, 2012 | 9.920 | 10.06 | 9.788 | 9.876 | 13,641,324 | -0.06(-0.62%) |
Dec 13, 2012 | 9.568 | 9.946 | 9.506 | 9.937 | 22,995,580 | +0.50(+5.32%) |
Dec 12, 2012 | 9.348 | 9.770 | 9.216 | 9.436 | 22,187,938 | +0.05(+0.56%) |
Dec 11, 2012 | 9.031 | 9.629 | 8.969 | 9.383 | 32,234,836 | +0.46(+5.13%) |
Dec 10, 2012 | 8.899 | 8.978 | 8.758 | 8.925 | 9,948,534 | +0.03(+0.30%) |
Dec 07, 2012 | 8.758 | 9.013 | 8.696 | 8.899 | 11,637,395 | +0.08(+0.90%) |
Dec 06, 2012 | 8.591 | 8.828 | 8.564 | 8.820 | 13,098,822 | +0.27(+3.19%) |
Dec 05, 2012 | 8.635 | 8.644 | 8.415 | 8.547 | 11,254,923 | -0.02(-0.21%) |
Dec 04, 2012 | 8.679 | 8.767 | 8.362 | 8.564 | 11,280,291 | -0.24(-2.70%) |
Nov 30, 2012 | 8.784 | 8.846 | 8.670 | 8.802 | 11,069,521 | -0.04(-0.50%) |
Nov 29, 2012 | 8.864 | 8.908 | 8.679 | 8.846 | 11,610,410 | +0.04(+0.50%) |
Nov 28, 2012 | 8.608 | 8.934 | 8.582 | 8.802 | 12,860,694 | +0.16(+1.83%) |
Nov 27, 2012 | 8.591 | 8.776 | 8.573 | 8.644 | 9,058,621 | +0.02(+0.20%) |
Nov 26, 2012 | 8.608 | 8.749 | 8.424 | 8.626 | 7,826,614 | -0.04(-0.41%) |
Nov 23, 2012 | 8.573 | 8.679 | 8.538 | 8.661 | 3,013,591 | +0.11(+1.23%) |
Nov 21, 2012 | 8.529 | 8.564 | 8.349 | 8.556 | 10,411,375 | +0.04(+0.41%) |
Nov 20, 2012 | 8.450 | 8.679 | 8.283 | 8.520 | 7,932,031 | +0.11(+1.36%) |
Nov 19, 2012 | 8.327 | 8.415 | 8.203 | 8.406 | 7,646,340 | +0.19(+2.36%) |
Nov 16, 2012 | 8.353 | 8.397 | 8.107 | 8.212 | 10,906,414 | -0.14(-1.69%) |
Nov 15, 2012 | 8.406 | 8.630 | 8.327 | 8.353 | 14,842,484 | -0.06(-0.73%) |
Nov 14, 2012 | 9.004 | 9.172 | 8.344 | 8.415 | 18,922,926 | -0.57(-6.37%) |
Nov 13, 2012 | 8.969 | 9.242 | 8.960 | 8.987 | 9,359,604 | -0.08(-0.87%) |
Nov 12, 2012 | 9.004 | 9.189 | 8.864 | 9.066 | 8,389,411 | +0.10(+1.08%) |
Nov 09, 2012 | 8.969 | 9.233 | 8.881 | 8.969 | 11,711,340 | -0.09(-0.97%) |
Nov 08, 2012 | 8.688 | 9.066 | 8.652 | 9.057 | 12,992,758 | +0.31(+3.52%) |
Nov 07, 2012 | 8.784 | 8.820 | 8.463 | 8.749 | 12,790,469 | -0.09(-1.00%) |
Nov 06, 2012 | 8.582 | 8.837 | 8.547 | 8.837 | 7,911,163 | +0.24(+2.76%) |
Nov 05, 2012 | 8.485 | 8.652 | 8.450 | 8.600 | 7,127,173 | +0.06(+0.72%) |
Nov 02, 2012 | 8.600 | 8.617 | 8.397 | 8.538 | 8,024,639 | +0.00(+0.00%) |