Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.57 | 11.63 | 11.49 | 11.60 | 18,518,916 | +0.03(+0.24%) |
Jan 30, 2013 | 11.69 | 11.77 | 11.55 | 11.57 | 23,059,536 | -0.15(-1.25%) |
Jan 29, 2013 | 11.66 | 11.77 | 11.60 | 11.72 | 18,741,076 | +0.03(+0.24%) |
Jan 28, 2013 | 11.72 | 11.84 | 11.63 | 11.69 | 26,828,158 | -0.01(-0.05%) |
Jan 25, 2013 | 11.52 | 11.71 | 11.49 | 11.69 | 25,957,648 | +0.25(+2.23%) |
Jan 24, 2013 | 11.61 | 11.64 | 11.39 | 11.44 | 25,928,500 | -0.16(-1.39%) |
Jan 23, 2013 | 11.49 | 11.61 | 11.47 | 11.60 | 21,504,024 | +0.07(+0.57%) |
Jan 22, 2013 | 11.26 | 11.55 | 11.26 | 11.54 | 24,679,744 | +0.26(+2.29%) |
Jan 18, 2013 | 11.32 | 11.36 | 11.20 | 11.28 | 24,289,068 | -0.02(-0.14%) |
Jan 17, 2013 | 11.33 | 11.39 | 11.29 | 11.29 | 27,483,394 | +0.00(+0.03%) |
Jan 16, 2013 | 11.22 | 11.36 | 11.20 | 11.29 | 21,141,358 | +0.02(+0.17%) |
Jan 15, 2013 | 11.16 | 11.30 | 11.15 | 11.27 | 18,595,308 | -0.00(-0.03%) |
Jan 14, 2013 | 11.32 | 11.32 | 11.10 | 11.27 | 17,567,740 | -0.01(-0.11%) |
Jan 11, 2013 | 11.33 | 11.36 | 11.22 | 11.29 | 18,024,738 | -0.08(-0.68%) |
Jan 10, 2013 | 11.28 | 11.37 | 11.24 | 11.36 | 26,223,284 | +0.17(+1.50%) |
Jan 09, 2013 | 11.15 | 11.30 | 11.15 | 11.20 | 34,817,632 | +0.02(+0.14%) |
Jan 08, 2013 | 11.09 | 11.42 | 11.09 | 11.18 | 34,807,800 | +0.07(+0.59%) |
Jan 07, 2013 | 11.23 | 11.23 | 11.03 | 11.12 | 27,195,582 | -0.05(-0.45%) |
Jan 04, 2013 | 11.00 | 11.24 | 10.97 | 11.17 | 44,511,624 | +0.26(+2.42%) |
Jan 03, 2013 | 10.90 | 10.99 | 10.79 | 10.90 | 41,034,632 | -0.02(-0.14%) |
Jan 02, 2013 | 10.81 | 10.92 | 10.23 | 10.92 | 62,584,016 | +0.69(+6.71%) |
Dec 31, 2012 | 9.979 | 10.23 | 9.939 | 10.23 | 27,349,422 | +0.21(+2.08%) |
Dec 28, 2012 | 10.13 | 10.15 | 10.01 | 10.02 | 15,861,165 | -0.19(-1.86%) |
Dec 27, 2012 | 10.20 | 10.26 | 10.00 | 10.21 | 30,063,902 | +0.03(+0.27%) |
Dec 26, 2012 | 10.22 | 10.27 | 10.13 | 10.18 | 15,451,696 | -0.03(-0.30%) |
Dec 24, 2012 | 10.21 | 10.25 | 10.16 | 10.22 | 9,257,360 | -0.06(-0.54%) |
Dec 21, 2012 | 10.37 | 10.42 | 10.23 | 10.27 | 48,632,240 | -0.23(-2.16%) |
Dec 20, 2012 | 10.35 | 10.50 | 10.27 | 10.50 | 28,415,030 | +0.18(+1.75%) |
Dec 19, 2012 | 10.33 | 10.39 | 10.26 | 10.32 | 47,553,436 | +0.02(+0.24%) |
Dec 18, 2012 | 9.948 | 10.32 | 9.927 | 10.29 | 76,772,064 | +0.34(+3.47%) |
Dec 17, 2012 | 9.936 | 9.976 | 9.889 | 9.948 | 51,811,952 | +0.06(+0.60%) |
Dec 14, 2012 | 10.17 | 10.19 | 9.874 | 9.889 | 55,728,380 | -0.31(-3.02%) |
Dec 13, 2012 | 10.44 | 10.66 | 10.16 | 10.20 | 77,105,688 | -0.24(-2.32%) |
Dec 12, 2012 | 10.34 | 10.56 | 10.34 | 10.44 | 53,961,376 | +0.12(+1.21%) |
Dec 11, 2012 | 10.34 | 10.35 | 10.22 | 10.31 | 24,136,906 | +0.04(+0.42%) |
Dec 10, 2012 | 10.17 | 10.27 | 10.11 | 10.27 | 21,981,208 | +0.06(+0.55%) |
Dec 07, 2012 | 10.28 | 10.35 | 10.17 | 10.22 | 26,819,392 | -0.01(-0.06%) |
Dec 06, 2012 | 10.25 | 10.27 | 10.16 | 10.22 | 34,085,096 | -0.13(-1.23%) |
Dec 05, 2012 | 10.34 | 10.43 | 10.27 | 10.35 | 56,604,308 | +0.00(+0.00%) |
Dec 04, 2012 | 10.36 | 10.42 | 10.31 | 10.35 | 21,467,626 | +0.04(+0.39%) |
Nov 30, 2012 | 10.34 | 10.43 | 10.29 | 10.31 | 22,635,430 | -0.05(-0.48%) |
Nov 29, 2012 | 10.31 | 10.40 | 10.27 | 10.36 | 29,791,254 | +0.13(+1.24%) |
Nov 28, 2012 | 10.05 | 10.23 | 10.01 | 10.23 | 22,609,288 | +0.10(+0.98%) |
Nov 27, 2012 | 10.24 | 10.29 | 10.12 | 10.13 | 21,747,904 | -0.16(-1.54%) |
Nov 26, 2012 | 10.22 | 10.30 | 10.17 | 10.29 | 27,438,936 | -0.03(-0.30%) |
Nov 23, 2012 | 10.25 | 10.32 | 10.23 | 10.32 | 10,526,499 | +0.12(+1.19%) |
Nov 21, 2012 | 10.09 | 10.20 | 10.01 | 10.20 | 37,122,304 | +0.14(+1.42%) |
Nov 20, 2012 | 9.896 | 10.06 | 9.799 | 10.06 | 34,500,496 | +0.11(+1.12%) |
Nov 19, 2012 | 9.930 | 9.970 | 9.871 | 9.945 | 23,949,414 | +0.14(+1.46%) |
Nov 16, 2012 | 9.737 | 9.812 | 9.638 | 9.802 | 25,137,682 | +0.07(+0.70%) |
Nov 15, 2012 | 9.535 | 9.815 | 9.489 | 9.734 | 37,681,784 | +0.13(+1.39%) |
Nov 14, 2012 | 9.799 | 9.861 | 9.576 | 9.600 | 32,068,290 | -0.17(-1.78%) |
Nov 13, 2012 | 9.824 | 10.04 | 9.762 | 9.774 | 23,121,794 | -0.18(-1.78%) |
Nov 12, 2012 | 9.967 | 9.995 | 9.852 | 9.951 | 60,213,388 | +0.01(+0.06%) |
Nov 09, 2012 | 9.877 | 10.13 | 9.843 | 9.945 | 29,784,838 | +0.01(+0.06%) |
Nov 08, 2012 | 10.13 | 10.29 | 9.936 | 9.939 | 32,233,972 | -0.18(-1.81%) |
Nov 07, 2012 | 10.47 | 10.53 | 10.12 | 10.12 | 53,442,432 | -0.53(-4.96%) |
Nov 06, 2012 | 10.60 | 10.73 | 10.50 | 10.65 | 31,180,868 | +0.10(+0.98%) |
Nov 05, 2012 | 10.51 | 10.60 | 10.38 | 10.55 | 25,179,622 | -0.00(-0.03%) |
Nov 02, 2012 | 10.85 | 10.87 | 10.55 | 10.55 | 57,639,892 | -0.24(-2.20%) |