Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.82 | 11.22 | 10.73 | 11.17 | 9,326,035 | +0.25(+2.26%) |
Jan 30, 2013 | 11.00 | 11.09 | 10.88 | 10.93 | 9,813,525 | -0.06(-0.56%) |
Jan 29, 2013 | 11.04 | 11.13 | 10.90 | 10.99 | 7,848,874 | -0.05(-0.44%) |
Jan 28, 2013 | 11.12 | 11.24 | 10.95 | 11.04 | 15,399,111 | +0.19(+1.77%) |
Jan 25, 2013 | 10.61 | 10.87 | 10.55 | 10.84 | 13,371,213 | +0.30(+2.87%) |
Jan 24, 2013 | 10.49 | 10.66 | 10.49 | 10.54 | 10,193,634 | -0.04(-0.39%) |
Jan 23, 2013 | 10.51 | 10.81 | 10.40 | 10.58 | 17,803,666 | +0.01(+0.07%) |
Jan 22, 2013 | 10.22 | 10.84 | 10.13 | 10.57 | 20,083,570 | +0.35(+3.43%) |
Jan 18, 2013 | 10.11 | 10.26 | 10.01 | 10.22 | 9,120,452 | +0.18(+1.78%) |
Jan 17, 2013 | 10.14 | 10.28 | 9.991 | 10.05 | 12,112,754 | -0.03(-0.34%) |
Jan 16, 2013 | 9.840 | 10.14 | 9.840 | 10.08 | 10,075,673 | +0.17(+1.73%) |
Jan 15, 2013 | 9.881 | 9.956 | 9.757 | 9.908 | 16,368,276 | -0.04(-0.41%) |
Jan 14, 2013 | 9.620 | 10.08 | 9.565 | 9.950 | 28,636,768 | +0.19(+1.90%) |
Jan 11, 2013 | 9.001 | 9.881 | 8.939 | 9.764 | 66,611,396 | +1.37(+16.38%) |
Jan 10, 2013 | 8.094 | 8.465 | 8.039 | 8.390 | 14,226,336 | +0.43(+5.35%) |
Jan 09, 2013 | 8.163 | 8.204 | 7.819 | 7.964 | 12,164,130 | -0.16(-1.95%) |
Jan 08, 2013 | 8.349 | 8.383 | 8.074 | 8.122 | 10,019,374 | -0.27(-3.19%) |
Jan 07, 2013 | 8.287 | 8.397 | 8.262 | 8.390 | 7,494,980 | +0.07(+0.83%) |
Jan 04, 2013 | 8.218 | 8.321 | 8.170 | 8.321 | 8,842,264 | +0.08(+1.00%) |
Jan 03, 2013 | 8.156 | 8.390 | 8.121 | 8.239 | 8,884,230 | +0.12(+1.52%) |
Jan 02, 2013 | 8.208 | 8.211 | 8.053 | 8.115 | 9,554,093 | -0.01(-0.17%) |
Dec 31, 2012 | 7.806 | 8.163 | 7.758 | 8.129 | 11,930,208 | +0.37(+4.78%) |
Dec 28, 2012 | 7.813 | 7.861 | 7.716 | 7.758 | 6,524,865 | -0.15(-1.91%) |
Dec 27, 2012 | 7.902 | 7.916 | 7.696 | 7.909 | 7,912,656 | +0.03(+0.35%) |
Dec 26, 2012 | 7.984 | 8.032 | 7.840 | 7.881 | 7,278,462 | -0.07(-0.86%) |
Dec 24, 2012 | 8.026 | 8.053 | 7.909 | 7.950 | 3,345,996 | -0.07(-0.86%) |
Dec 21, 2012 | 8.136 | 8.149 | 7.971 | 8.019 | 12,310,276 | -0.21(-2.51%) |
Dec 20, 2012 | 8.184 | 8.314 | 8.108 | 8.225 | 8,560,315 | +0.05(+0.59%) |
Dec 19, 2012 | 8.362 | 8.397 | 8.163 | 8.177 | 8,791,152 | -0.15(-1.82%) |
Dec 18, 2012 | 8.465 | 8.507 | 8.304 | 8.328 | 12,158,977 | -0.10(-1.22%) |
Dec 17, 2012 | 8.304 | 8.445 | 8.287 | 8.431 | 11,568,084 | +0.15(+1.83%) |
Dec 14, 2012 | 8.562 | 8.651 | 7.971 | 8.280 | 61,593,764 | -1.42(-14.66%) |
Dec 13, 2012 | 9.530 | 9.950 | 9.414 | 9.702 | 64,075,552 | +1.33(+15.93%) |
Dec 12, 2012 | 8.300 | 8.507 | 8.156 | 8.369 | 23,784,456 | +0.05(+0.58%) |
Dec 11, 2012 | 8.541 | 8.575 | 8.232 | 8.321 | 11,287,311 | -0.19(-2.26%) |
Dec 10, 2012 | 8.074 | 8.575 | 8.005 | 8.513 | 11,363,536 | +0.27(+3.34%) |
Dec 07, 2012 | 8.527 | 8.589 | 8.184 | 8.239 | 10,485,499 | -0.14(-1.64%) |
Dec 06, 2012 | 8.207 | 8.430 | 8.166 | 8.376 | 13,272,974 | +0.19(+2.32%) |
Dec 05, 2012 | 8.268 | 8.437 | 8.152 | 8.186 | 9,315,710 | -0.05(-0.58%) |
Dec 04, 2012 | 8.762 | 8.796 | 8.234 | 8.234 | 12,567,065 | -0.65(-7.32%) |
Nov 30, 2012 | 8.735 | 8.898 | 8.539 | 8.884 | 19,185,322 | +0.11(+1.24%) |
Nov 29, 2012 | 8.993 | 9.145 | 8.512 | 8.776 | 20,462,496 | -0.27(-3.00%) |
Nov 28, 2012 | 8.667 | 9.047 | 8.579 | 9.047 | 14,997,699 | +0.31(+3.57%) |
Nov 27, 2012 | 8.457 | 9.084 | 8.390 | 8.735 | 32,382,798 | +0.28(+3.29%) |
Nov 26, 2012 | 7.963 | 8.532 | 7.929 | 8.457 | 23,230,314 | +0.53(+6.67%) |
Nov 23, 2012 | 7.969 | 8.091 | 7.820 | 7.929 | 10,680,604 | +0.09(+1.12%) |
Nov 21, 2012 | 8.017 | 8.105 | 7.732 | 7.841 | 27,681,130 | -0.26(-3.26%) |
Nov 20, 2012 | 8.688 | 8.715 | 7.956 | 8.105 | 48,329,940 | -1.21(-13.02%) |
Nov 19, 2012 | 9.670 | 9.691 | 9.284 | 9.318 | 15,006,525 | +0.00(+0.00%) |
Nov 16, 2012 | 10.31 | 10.38 | 9.162 | 9.318 | 25,633,544 | -1.02(-9.84%) |
Nov 15, 2012 | 10.43 | 10.52 | 10.20 | 10.33 | 5,008,354 | -0.05(-0.52%) |
Nov 14, 2012 | 10.64 | 10.76 | 10.35 | 10.39 | 5,942,484 | -0.25(-2.36%) |
Nov 13, 2012 | 10.73 | 10.77 | 10.53 | 10.64 | 7,287,986 | -0.10(-0.95%) |
Nov 12, 2012 | 10.56 | 11.01 | 10.53 | 10.74 | 10,434,536 | +0.37(+3.59%) |
Nov 09, 2012 | 10.38 | 10.52 | 10.29 | 10.37 | 4,775,633 | +0.03(+0.26%) |
Nov 08, 2012 | 10.58 | 10.58 | 10.31 | 10.34 | 5,982,812 | -0.14(-1.36%) |
Nov 07, 2012 | 10.19 | 10.83 | 10.14 | 10.48 | 15,278,152 | +0.35(+3.48%) |
Nov 06, 2012 | 9.894 | 10.14 | 9.745 | 10.13 | 7,220,319 | +0.33(+3.32%) |
Nov 05, 2012 | 9.982 | 10.15 | 9.799 | 9.806 | 7,387,144 | -0.15(-1.50%) |
Nov 02, 2012 | 10.25 | 10.29 | 9.908 | 9.955 | 7,235,058 | -0.24(-2.39%) |