Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.92 | 11.33 | 10.83 | 11.28 | 9,239,926 | +0.25(+2.26%) |
Jan 30, 2013 | 11.10 | 11.19 | 10.99 | 11.03 | 9,722,915 | -0.06(-0.56%) |
Jan 29, 2013 | 11.14 | 11.24 | 11.01 | 11.09 | 7,776,404 | -0.05(-0.44%) |
Jan 28, 2013 | 11.22 | 11.35 | 11.05 | 11.14 | 15,256,928 | +0.19(+1.77%) |
Jan 25, 2013 | 10.71 | 10.97 | 10.65 | 10.94 | 13,247,754 | +0.31(+2.87%) |
Jan 24, 2013 | 10.59 | 10.76 | 10.58 | 10.64 | 10,099,515 | -0.04(-0.39%) |
Jan 23, 2013 | 10.60 | 10.91 | 10.49 | 10.68 | 17,639,280 | +0.01(+0.07%) |
Jan 22, 2013 | 10.32 | 10.94 | 10.23 | 10.67 | 19,898,134 | +0.35(+3.43%) |
Jan 18, 2013 | 10.20 | 10.35 | 10.10 | 10.32 | 9,036,241 | +0.18(+1.78%) |
Jan 17, 2013 | 10.24 | 10.38 | 10.08 | 10.14 | 12,000,914 | -0.03(-0.34%) |
Jan 16, 2013 | 9.931 | 10.24 | 9.931 | 10.17 | 9,982,642 | +0.17(+1.73%) |
Jan 15, 2013 | 9.973 | 10.05 | 9.848 | 10.00 | 16,217,145 | -0.04(-0.41%) |
Jan 14, 2013 | 9.709 | 10.17 | 9.654 | 10.04 | 28,372,360 | +0.19(+1.90%) |
Jan 11, 2013 | 9.085 | 9.973 | 9.023 | 9.855 | 65,996,360 | +1.39(+16.38%) |
Jan 10, 2013 | 8.170 | 8.544 | 8.114 | 8.468 | 14,094,982 | +0.43(+5.35%) |
Jan 09, 2013 | 8.239 | 8.281 | 7.892 | 8.038 | 12,051,816 | -0.16(-1.95%) |
Jan 08, 2013 | 8.426 | 8.461 | 8.149 | 8.197 | 9,926,863 | -0.27(-3.19%) |
Jan 07, 2013 | 8.364 | 8.475 | 8.339 | 8.468 | 7,425,777 | +0.07(+0.83%) |
Jan 04, 2013 | 8.295 | 8.399 | 8.246 | 8.399 | 8,760,622 | +0.08(+1.00%) |
Jan 03, 2013 | 8.232 | 8.468 | 8.197 | 8.315 | 8,802,201 | +0.12(+1.52%) |
Jan 02, 2013 | 8.284 | 8.288 | 8.128 | 8.191 | 9,465,879 | -0.01(-0.17%) |
Dec 31, 2012 | 7.878 | 8.239 | 7.830 | 8.204 | 11,820,054 | +0.37(+4.78%) |
Dec 28, 2012 | 7.885 | 7.934 | 7.788 | 7.830 | 6,464,620 | -0.15(-1.91%) |
Dec 27, 2012 | 7.976 | 7.989 | 7.767 | 7.982 | 7,839,597 | +0.03(+0.35%) |
Dec 26, 2012 | 8.059 | 8.107 | 7.913 | 7.955 | 7,211,258 | -0.07(-0.86%) |
Dec 24, 2012 | 8.100 | 8.128 | 7.982 | 8.024 | 3,315,101 | -0.07(-0.86%) |
Dec 21, 2012 | 8.211 | 8.225 | 8.045 | 8.093 | 12,196,613 | -0.21(-2.51%) |
Dec 20, 2012 | 8.260 | 8.392 | 8.184 | 8.301 | 8,481,276 | +0.05(+0.59%) |
Dec 19, 2012 | 8.440 | 8.475 | 8.239 | 8.253 | 8,709,982 | -0.15(-1.82%) |
Dec 18, 2012 | 8.544 | 8.586 | 8.381 | 8.406 | 12,046,711 | -0.10(-1.22%) |
Dec 17, 2012 | 8.381 | 8.523 | 8.364 | 8.510 | 11,461,273 | +0.15(+1.83%) |
Dec 14, 2012 | 8.641 | 8.731 | 8.045 | 8.357 | 61,025,060 | -1.44(-14.66%) |
Dec 13, 2012 | 9.619 | 10.04 | 9.501 | 9.793 | 63,483,932 | +1.35(+15.93%) |
Dec 12, 2012 | 8.378 | 8.586 | 8.232 | 8.447 | 23,564,850 | +0.05(+0.58%) |
Dec 11, 2012 | 8.621 | 8.655 | 8.308 | 8.399 | 11,183,093 | -0.19(-2.26%) |
Dec 10, 2012 | 8.149 | 8.655 | 8.080 | 8.593 | 11,258,614 | +0.28(+3.34%) |
Dec 07, 2012 | 8.607 | 8.669 | 8.260 | 8.315 | 10,388,684 | -0.14(-1.64%) |
Dec 06, 2012 | 8.283 | 8.509 | 8.242 | 8.454 | 13,150,422 | +0.19(+2.32%) |
Dec 05, 2012 | 8.345 | 8.516 | 8.228 | 8.263 | 9,229,697 | -0.05(-0.58%) |
Dec 04, 2012 | 8.844 | 8.878 | 8.310 | 8.310 | 12,451,032 | -0.66(-7.32%) |
Nov 30, 2012 | 8.817 | 8.981 | 8.618 | 8.967 | 19,008,180 | +0.11(+1.24%) |
Nov 29, 2012 | 9.076 | 9.230 | 8.591 | 8.858 | 20,273,562 | -0.27(-3.00%) |
Nov 28, 2012 | 8.748 | 9.131 | 8.659 | 9.131 | 14,859,223 | +0.31(+3.57%) |
Nov 27, 2012 | 8.536 | 9.169 | 8.468 | 8.817 | 32,083,802 | +0.28(+3.29%) |
Nov 26, 2012 | 8.037 | 8.611 | 8.003 | 8.536 | 23,015,824 | +0.53(+6.67%) |
Nov 23, 2012 | 8.044 | 8.167 | 7.893 | 8.003 | 10,581,988 | +0.09(+1.12%) |
Nov 21, 2012 | 8.092 | 8.180 | 7.804 | 7.914 | 27,425,546 | -0.27(-3.26%) |
Nov 20, 2012 | 8.769 | 8.796 | 8.030 | 8.180 | 47,883,700 | -1.22(-13.02%) |
Nov 19, 2012 | 9.760 | 9.781 | 9.371 | 9.405 | 14,867,967 | +0.00(+0.00%) |
Nov 16, 2012 | 10.41 | 10.48 | 9.247 | 9.405 | 25,396,866 | -1.03(-9.84%) |
Nov 15, 2012 | 10.53 | 10.62 | 10.30 | 10.43 | 4,962,111 | -0.05(-0.52%) |
Nov 14, 2012 | 10.74 | 10.86 | 10.44 | 10.49 | 5,887,616 | -0.25(-2.36%) |
Nov 13, 2012 | 10.83 | 10.87 | 10.63 | 10.74 | 7,220,695 | -0.10(-0.95%) |
Nov 12, 2012 | 10.66 | 11.11 | 10.63 | 10.84 | 10,338,192 | +0.38(+3.59%) |
Nov 09, 2012 | 10.48 | 10.62 | 10.38 | 10.46 | 4,731,539 | +0.03(+0.26%) |
Nov 08, 2012 | 10.68 | 10.68 | 10.41 | 10.44 | 5,927,571 | -0.14(-1.36%) |
Nov 07, 2012 | 10.29 | 10.93 | 10.23 | 10.58 | 15,137,087 | +0.36(+3.48%) |
Nov 06, 2012 | 9.986 | 10.23 | 9.836 | 10.23 | 7,153,653 | +0.33(+3.32%) |
Nov 05, 2012 | 10.08 | 10.25 | 9.890 | 9.897 | 7,318,937 | -0.15(-1.50%) |
Nov 02, 2012 | 10.34 | 10.39 | 10.000 | 10.05 | 7,168,255 | -0.25(-2.39%) |