Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.08 | 12.21 | 12.03 | 12.18 | 7,974,798 | +0.04(+0.36%) |
Jan 30, 2013 | 12.03 | 12.21 | 12.00 | 12.14 | 9,313,229 | +0.14(+1.17%) |
Jan 29, 2013 | 12.18 | 12.22 | 11.94 | 12.00 | 18,382,796 | -0.23(-1.87%) |
Jan 28, 2013 | 12.42 | 12.45 | 12.19 | 12.23 | 10,938,274 | -0.20(-1.62%) |
Jan 25, 2013 | 12.23 | 12.44 | 12.12 | 12.43 | 12,252,583 | +0.21(+1.72%) |
Jan 24, 2013 | 12.13 | 12.43 | 12.02 | 12.22 | 16,622,066 | +0.13(+1.09%) |
Jan 23, 2013 | 12.32 | 12.41 | 12.05 | 12.09 | 23,759,536 | -0.20(-1.64%) |
Jan 22, 2013 | 11.96 | 12.41 | 11.81 | 12.29 | 19,176,240 | +0.35(+2.94%) |
Jan 18, 2013 | 12.15 | 12.20 | 11.93 | 11.94 | 12,925,966 | -0.19(-1.59%) |
Jan 17, 2013 | 12.24 | 12.28 | 12.03 | 12.13 | 11,299,977 | -0.08(-0.65%) |
Jan 16, 2013 | 11.88 | 12.38 | 11.86 | 12.21 | 22,897,552 | +0.25(+2.13%) |
Jan 15, 2013 | 11.62 | 12.05 | 11.59 | 11.95 | 19,429,258 | +0.17(+1.41%) |
Jan 14, 2013 | 11.67 | 11.83 | 11.55 | 11.79 | 9,116,942 | +0.08(+0.67%) |
Jan 11, 2013 | 11.69 | 11.76 | 11.48 | 11.71 | 17,003,908 | +0.04(+0.38%) |
Jan 10, 2013 | 11.80 | 11.97 | 11.55 | 11.67 | 31,607,126 | +0.17(+1.45%) |
Jan 09, 2013 | 11.40 | 11.54 | 11.31 | 11.50 | 11,687,993 | +0.11(+1.00%) |
Jan 08, 2013 | 11.45 | 11.63 | 11.29 | 11.38 | 18,982,646 | -0.01(-0.08%) |
Jan 07, 2013 | 11.52 | 11.74 | 11.31 | 11.39 | 26,379,706 | +0.01(+0.08%) |
Jan 04, 2013 | 11.02 | 11.47 | 11.01 | 11.38 | 19,532,148 | +0.35(+3.18%) |
Jan 03, 2013 | 10.65 | 11.06 | 10.63 | 11.03 | 18,552,890 | +0.31(+2.86%) |
Jan 02, 2013 | 10.57 | 10.77 | 10.50 | 10.73 | 12,118,012 | +0.32(+3.03%) |
Dec 31, 2012 | 10.15 | 10.57 | 10.13 | 10.41 | 13,291,230 | +0.32(+3.22%) |
Dec 28, 2012 | 10.12 | 10.24 | 10.05 | 10.09 | 7,908,811 | -0.06(-0.61%) |
Dec 27, 2012 | 10.18 | 10.31 | 10.03 | 10.15 | 7,266,807 | -0.07(-0.69%) |
Dec 26, 2012 | 10.24 | 10.43 | 10.20 | 10.22 | 6,663,763 | -0.11(-1.10%) |
Dec 24, 2012 | 10.35 | 10.50 | 10.22 | 10.33 | 4,695,934 | -0.07(-0.67%) |
Dec 21, 2012 | 10.30 | 10.45 | 10.24 | 10.40 | 14,342,061 | -0.07(-0.67%) |
Dec 20, 2012 | 10.36 | 10.51 | 10.22 | 10.47 | 15,211,542 | +0.10(+0.93%) |
Dec 19, 2012 | 10.12 | 10.47 | 10.08 | 10.38 | 28,844,454 | +0.26(+2.60%) |
Dec 18, 2012 | 9.876 | 10.18 | 9.823 | 10.11 | 16,587,156 | +0.26(+2.67%) |
Dec 17, 2012 | 10.07 | 10.31 | 9.788 | 9.850 | 22,286,510 | +0.01(+0.09%) |
Dec 14, 2012 | 9.885 | 10.02 | 9.753 | 9.841 | 13,689,844 | -0.06(-0.62%) |
Dec 13, 2012 | 9.534 | 9.911 | 9.472 | 9.902 | 23,077,372 | +0.50(+5.32%) |
Dec 12, 2012 | 9.315 | 9.736 | 9.183 | 9.402 | 22,266,856 | +0.05(+0.56%) |
Dec 11, 2012 | 8.999 | 9.595 | 8.937 | 9.350 | 32,349,492 | +0.46(+5.13%) |
Dec 10, 2012 | 8.867 | 8.946 | 8.727 | 8.894 | 9,983,919 | +0.03(+0.30%) |
Dec 07, 2012 | 8.727 | 8.981 | 8.666 | 8.867 | 11,678,788 | +0.08(+0.90%) |
Dec 06, 2012 | 8.560 | 8.797 | 8.534 | 8.788 | 13,145,413 | +0.27(+3.19%) |
Dec 05, 2012 | 8.604 | 8.613 | 8.385 | 8.516 | 11,294,955 | -0.02(-0.21%) |
Dec 04, 2012 | 8.648 | 8.736 | 8.332 | 8.534 | 11,320,414 | -0.24(-2.70%) |
Nov 30, 2012 | 8.753 | 8.815 | 8.639 | 8.771 | 11,108,893 | -0.04(-0.50%) |
Nov 29, 2012 | 8.832 | 8.876 | 8.648 | 8.815 | 11,651,707 | +0.04(+0.50%) |
Nov 28, 2012 | 8.578 | 8.902 | 8.552 | 8.771 | 12,906,438 | +0.16(+1.83%) |
Nov 27, 2012 | 8.560 | 8.744 | 8.543 | 8.613 | 9,090,841 | +0.02(+0.20%) |
Nov 26, 2012 | 8.578 | 8.718 | 8.394 | 8.595 | 7,854,452 | -0.04(-0.41%) |
Nov 23, 2012 | 8.543 | 8.648 | 8.508 | 8.630 | 3,024,310 | +0.11(+1.23%) |
Nov 21, 2012 | 8.499 | 8.534 | 8.319 | 8.525 | 10,448,407 | +0.04(+0.41%) |
Nov 20, 2012 | 8.420 | 8.648 | 8.253 | 8.490 | 7,960,244 | +0.11(+1.36%) |
Nov 19, 2012 | 8.297 | 8.385 | 8.174 | 8.376 | 7,673,537 | +0.19(+2.36%) |
Nov 16, 2012 | 8.323 | 8.367 | 8.078 | 8.183 | 10,945,207 | -0.14(-1.69%) |
Nov 15, 2012 | 8.376 | 8.600 | 8.297 | 8.323 | 14,895,277 | -0.06(-0.73%) |
Nov 14, 2012 | 8.973 | 9.139 | 8.315 | 8.385 | 18,990,232 | -0.57(-6.37%) |
Nov 13, 2012 | 8.937 | 9.209 | 8.929 | 8.955 | 9,392,895 | -0.08(-0.87%) |
Nov 12, 2012 | 8.973 | 9.157 | 8.832 | 9.034 | 8,419,251 | +0.10(+1.08%) |
Nov 09, 2012 | 8.937 | 9.201 | 8.850 | 8.937 | 11,752,995 | -0.09(-0.97%) |
Nov 08, 2012 | 8.657 | 9.034 | 8.622 | 9.025 | 13,038,971 | +0.31(+3.52%) |
Nov 07, 2012 | 8.753 | 8.788 | 8.433 | 8.718 | 12,835,963 | -0.09(-1.00%) |
Nov 06, 2012 | 8.552 | 8.806 | 8.516 | 8.806 | 7,939,302 | +0.24(+2.76%) |
Nov 05, 2012 | 8.455 | 8.622 | 8.420 | 8.569 | 7,152,523 | +0.06(+0.72%) |
Nov 02, 2012 | 8.569 | 8.587 | 8.367 | 8.508 | 8,053,181 | +0.00(+0.00%) |