Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.81 | 11.21 | 10.72 | 11.16 | 9,333,631 | +0.25(+2.26%) |
Jan 30, 2013 | 10.99 | 11.08 | 10.88 | 10.92 | 9,821,518 | -0.06(-0.56%) |
Jan 29, 2013 | 11.03 | 11.12 | 10.90 | 10.98 | 7,855,267 | -0.05(-0.44%) |
Jan 28, 2013 | 11.11 | 11.23 | 10.94 | 11.03 | 15,411,653 | +0.19(+1.77%) |
Jan 25, 2013 | 10.60 | 10.86 | 10.54 | 10.83 | 13,382,104 | +0.30(+2.87%) |
Jan 24, 2013 | 10.48 | 10.65 | 10.48 | 10.53 | 10,201,937 | -0.04(-0.39%) |
Jan 23, 2013 | 10.50 | 10.80 | 10.39 | 10.57 | 17,818,166 | +0.01(+0.07%) |
Jan 22, 2013 | 10.22 | 10.83 | 10.13 | 10.57 | 20,099,928 | +0.35(+3.43%) |
Jan 18, 2013 | 10.10 | 10.25 | 10.00 | 10.22 | 9,127,881 | +0.18(+1.78%) |
Jan 17, 2013 | 10.13 | 10.27 | 9.983 | 10.04 | 12,122,619 | -0.03(-0.34%) |
Jan 16, 2013 | 9.832 | 10.13 | 9.832 | 10.07 | 10,083,879 | +0.17(+1.73%) |
Jan 15, 2013 | 9.873 | 9.948 | 9.749 | 9.900 | 16,381,608 | -0.04(-0.41%) |
Jan 14, 2013 | 9.612 | 10.07 | 9.557 | 9.941 | 28,660,094 | +0.19(+1.90%) |
Jan 11, 2013 | 8.994 | 9.873 | 8.932 | 9.756 | 66,665,652 | +1.37(+16.38%) |
Jan 10, 2013 | 8.088 | 8.458 | 8.033 | 8.383 | 14,237,924 | +0.43(+5.35%) |
Jan 09, 2013 | 8.156 | 8.198 | 7.813 | 7.957 | 12,174,038 | -0.16(-1.95%) |
Jan 08, 2013 | 8.342 | 8.376 | 8.067 | 8.115 | 10,027,535 | -0.27(-3.19%) |
Jan 07, 2013 | 8.280 | 8.390 | 8.255 | 8.383 | 7,501,085 | +0.07(+0.83%) |
Jan 04, 2013 | 8.211 | 8.314 | 8.163 | 8.314 | 8,849,466 | +0.08(+1.00%) |
Jan 03, 2013 | 8.149 | 8.383 | 8.114 | 8.232 | 8,891,467 | +0.12(+1.52%) |
Jan 02, 2013 | 8.201 | 8.204 | 8.046 | 8.108 | 9,561,875 | -0.01(-0.17%) |
Dec 31, 2012 | 7.799 | 8.156 | 7.751 | 8.122 | 11,939,925 | +0.37(+4.78%) |
Dec 28, 2012 | 7.806 | 7.854 | 7.710 | 7.751 | 6,530,180 | -0.15(-1.91%) |
Dec 27, 2012 | 7.895 | 7.909 | 7.689 | 7.902 | 7,919,101 | +0.03(+0.35%) |
Dec 26, 2012 | 7.978 | 8.026 | 7.834 | 7.875 | 7,284,390 | -0.07(-0.86%) |
Dec 24, 2012 | 8.019 | 8.046 | 7.902 | 7.944 | 3,348,721 | -0.07(-0.86%) |
Dec 21, 2012 | 8.129 | 8.143 | 7.964 | 8.012 | 12,320,303 | -0.21(-2.51%) |
Dec 20, 2012 | 8.177 | 8.307 | 8.101 | 8.218 | 8,567,287 | +0.05(+0.59%) |
Dec 19, 2012 | 8.355 | 8.390 | 8.156 | 8.170 | 8,798,313 | -0.15(-1.82%) |
Dec 18, 2012 | 8.458 | 8.500 | 8.297 | 8.321 | 12,168,880 | -0.10(-1.22%) |
Dec 17, 2012 | 8.297 | 8.438 | 8.280 | 8.424 | 11,577,506 | +0.15(+1.83%) |
Dec 14, 2012 | 8.555 | 8.644 | 7.964 | 8.273 | 61,643,932 | -1.42(-14.66%) |
Dec 13, 2012 | 9.523 | 9.941 | 9.406 | 9.694 | 64,127,744 | +1.33(+15.93%) |
Dec 12, 2012 | 8.294 | 8.500 | 8.149 | 8.362 | 23,803,830 | +0.05(+0.58%) |
Dec 11, 2012 | 8.534 | 8.568 | 8.225 | 8.314 | 11,296,504 | -0.19(-2.26%) |
Dec 10, 2012 | 8.067 | 8.568 | 7.998 | 8.507 | 11,372,792 | +0.27(+3.34%) |
Dec 07, 2012 | 8.520 | 8.582 | 8.177 | 8.232 | 10,494,039 | -0.14(-1.64%) |
Dec 06, 2012 | 8.200 | 8.423 | 8.159 | 8.369 | 13,283,785 | +0.19(+2.32%) |
Dec 05, 2012 | 8.261 | 8.430 | 8.146 | 8.180 | 9,323,298 | -0.05(-0.58%) |
Dec 04, 2012 | 8.755 | 8.789 | 8.227 | 8.227 | 12,577,301 | -0.65(-7.32%) |
Nov 30, 2012 | 8.728 | 8.891 | 8.532 | 8.877 | 19,200,948 | +0.11(+1.24%) |
Nov 29, 2012 | 8.985 | 9.138 | 8.505 | 8.769 | 20,479,164 | -0.27(-3.00%) |
Nov 28, 2012 | 8.660 | 9.040 | 8.572 | 9.040 | 15,009,915 | +0.31(+3.57%) |
Nov 27, 2012 | 8.450 | 9.077 | 8.383 | 8.728 | 32,409,174 | +0.28(+3.29%) |
Nov 26, 2012 | 7.956 | 8.525 | 7.922 | 8.450 | 23,249,236 | +0.53(+6.67%) |
Nov 23, 2012 | 7.963 | 8.085 | 7.814 | 7.922 | 10,689,303 | +0.09(+1.12%) |
Nov 21, 2012 | 8.010 | 8.098 | 7.726 | 7.834 | 27,703,678 | -0.26(-3.26%) |
Nov 20, 2012 | 8.681 | 8.708 | 7.949 | 8.098 | 48,369,304 | -1.21(-13.02%) |
Nov 19, 2012 | 9.662 | 9.683 | 9.277 | 9.310 | 15,018,748 | +0.00(+0.00%) |
Nov 16, 2012 | 10.31 | 10.37 | 9.155 | 9.310 | 25,654,424 | -1.02(-9.84%) |
Nov 15, 2012 | 10.42 | 10.52 | 10.19 | 10.33 | 5,012,433 | -0.05(-0.52%) |
Nov 14, 2012 | 10.63 | 10.75 | 10.34 | 10.38 | 5,947,324 | -0.25(-2.36%) |
Nov 13, 2012 | 10.72 | 10.76 | 10.52 | 10.63 | 7,293,922 | -0.10(-0.95%) |
Nov 12, 2012 | 10.55 | 11.00 | 10.52 | 10.73 | 10,443,035 | +0.37(+3.59%) |
Nov 09, 2012 | 10.37 | 10.51 | 10.28 | 10.36 | 4,779,523 | +0.03(+0.26%) |
Nov 08, 2012 | 10.57 | 10.57 | 10.31 | 10.33 | 5,987,685 | -0.14(-1.36%) |
Nov 07, 2012 | 10.18 | 10.82 | 10.13 | 10.47 | 15,290,596 | +0.35(+3.48%) |
Nov 06, 2012 | 9.886 | 10.13 | 9.737 | 10.12 | 7,226,200 | +0.32(+3.32%) |
Nov 05, 2012 | 9.974 | 10.14 | 9.791 | 9.798 | 7,393,161 | -0.15(-1.50%) |
Nov 02, 2012 | 10.24 | 10.29 | 9.899 | 9.947 | 7,240,951 | -0.24(-2.39%) |