Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.70 | 10.86 | 10.67 | 10.86 | 89,882,696 | +0.14(+1.30%) |
Dec 28, 2012 | 10.73 | 10.80 | 10.70 | 10.72 | 48,421,832 | -0.09(-0.80%) |
Dec 27, 2012 | 10.86 | 10.88 | 10.66 | 10.80 | 67,104,028 | -0.04(-0.34%) |
Dec 26, 2012 | 10.86 | 10.88 | 10.80 | 10.84 | 44,820,976 | -0.00(-0.03%) |
Dec 24, 2012 | 10.81 | 10.87 | 10.80 | 10.84 | 36,285,256 | -0.02(-0.18%) |
Dec 21, 2012 | 10.80 | 10.91 | 10.79 | 10.86 | 88,688,736 | -0.14(-1.30%) |
Dec 20, 2012 | 10.87 | 11.01 | 10.86 | 11.01 | 94,038,240 | +0.15(+1.40%) |
Dec 19, 2012 | 10.95 | 10.96 | 10.85 | 10.85 | 111,800,088 | -0.07(-0.60%) |
Dec 18, 2012 | 10.82 | 10.93 | 10.78 | 10.92 | 106,633,824 | +0.16(+1.47%) |
Dec 17, 2012 | 10.61 | 10.77 | 10.60 | 10.76 | 104,862,192 | +0.22(+2.06%) |
Dec 14, 2012 | 10.57 | 10.59 | 10.53 | 10.54 | 53,043,268 | -0.04(-0.37%) |
Dec 13, 2012 | 10.64 | 10.66 | 10.55 | 10.58 | 62,678,624 | -0.05(-0.50%) |
Dec 12, 2012 | 10.64 | 10.73 | 10.61 | 10.64 | 84,476,152 | +0.05(+0.44%) |
Dec 11, 2012 | 10.58 | 10.64 | 10.55 | 10.59 | 72,386,224 | +0.05(+0.50%) |
Dec 10, 2012 | 10.53 | 10.57 | 10.50 | 10.54 | 73,102,144 | -0.02(-0.22%) |
Dec 07, 2012 | 10.54 | 10.56 | 10.49 | 10.56 | 54,902,340 | +0.08(+0.79%) |
Dec 06, 2012 | 10.45 | 10.48 | 10.42 | 10.48 | 52,522,856 | +0.03(+0.32%) |
Dec 05, 2012 | 10.35 | 10.50 | 10.33 | 10.45 | 70,576,384 | +0.13(+1.21%) |
Dec 04, 2012 | 10.35 | 10.37 | 10.27 | 10.32 | 59,845,168 | -0.07(-0.63%) |
Nov 30, 2012 | 10.39 | 10.43 | 10.35 | 10.39 | 45,038,072 | -0.01(-0.12%) |
Nov 29, 2012 | 10.40 | 10.44 | 10.35 | 10.40 | 60,124,224 | +0.05(+0.51%) |
Nov 28, 2012 | 10.25 | 10.36 | 10.17 | 10.35 | 72,197,088 | +0.04(+0.38%) |
Nov 27, 2012 | 10.38 | 10.42 | 10.29 | 10.31 | 75,635,656 | -0.09(-0.89%) |
Nov 26, 2012 | 10.39 | 10.41 | 10.33 | 10.40 | 46,004,336 | -0.04(-0.38%) |
Nov 23, 2012 | 10.39 | 10.45 | 10.37 | 10.44 | 31,232,334 | +0.13(+1.21%) |
Nov 21, 2012 | 10.32 | 10.33 | 10.25 | 10.31 | 39,810,820 | +0.00(+0.00%) |
Nov 20, 2012 | 10.23 | 10.35 | 10.20 | 10.31 | 61,484,056 | +0.05(+0.52%) |
Nov 19, 2012 | 10.21 | 10.27 | 10.21 | 10.26 | 79,136,000 | +0.19(+1.89%) |
Nov 16, 2012 | 10.03 | 10.08 | 9.925 | 10.07 | 96,011,528 | +0.07(+0.66%) |
Nov 15, 2012 | 9.984 | 10.08 | 9.958 | 10.00 | 105,710,728 | +0.02(+0.23%) |
Nov 14, 2012 | 10.18 | 10.21 | 9.951 | 9.981 | 103,871,464 | -0.18(-1.78%) |
Nov 13, 2012 | 10.16 | 10.30 | 10.14 | 10.16 | 78,841,600 | -0.07(-0.68%) |
Nov 12, 2012 | 10.26 | 10.26 | 10.20 | 10.23 | 51,120,732 | +0.02(+0.16%) |
Nov 09, 2012 | 10.16 | 10.33 | 10.14 | 10.21 | 117,141,192 | +0.01(+0.14%) |
Nov 08, 2012 | 10.33 | 10.42 | 10.20 | 10.20 | 140,652,816 | -0.09(-0.84%) |
Nov 07, 2012 | 10.49 | 10.50 | 10.27 | 10.29 | 177,341,344 | -0.36(-3.34%) |
Nov 06, 2012 | 10.55 | 10.68 | 10.52 | 10.64 | 60,832,972 | +0.12(+1.13%) |
Nov 05, 2012 | 10.51 | 10.54 | 10.41 | 10.52 | 67,279,304 | -0.02(-0.19%) |
Nov 02, 2012 | 10.67 | 10.68 | 10.52 | 10.54 | 81,308,160 | -0.06(-0.59%) |
Nov 01, 2012 | 10.49 | 10.61 | 10.47 | 10.61 | 88,918,288 | +0.13(+1.23%) |
Oct 31, 2012 | 10.45 | 10.48 | 10.41 | 10.48 | 65,404,952 | +0.07(+0.63%) |
Oct 26, 2012 | 10.45 | 10.41 | 10.41 | 10.41 | 105,444,320 | -0.05(-0.50%) |
Oct 25, 2012 | 10.54 | 10.56 | 10.39 | 10.47 | 80,156,688 | +0.03(+0.25%) |
Oct 24, 2012 | 10.50 | 10.52 | 10.43 | 10.44 | 79,764,192 | +0.00(+0.00%) |
Oct 23, 2012 | 10.48 | 10.48 | 10.40 | 10.44 | 98,142,008 | -0.18(-1.68%) |
Oct 19, 2012 | 10.74 | 10.74 | 10.56 | 10.62 | 93,112,944 | -0.14(-1.35%) |
Oct 18, 2012 | 10.72 | 10.80 | 10.70 | 10.76 | 78,186,488 | +0.02(+0.21%) |
Oct 17, 2012 | 10.64 | 10.75 | 10.63 | 10.74 | 86,834,296 | +0.14(+1.27%) |
Oct 16, 2012 | 10.59 | 10.65 | 10.57 | 10.60 | 116,649,208 | +0.07(+0.63%) |
Oct 15, 2012 | 10.46 | 10.55 | 10.41 | 10.54 | 84,650,136 | +0.12(+1.14%) |
Oct 12, 2012 | 10.47 | 10.54 | 10.39 | 10.42 | 112,507,392 | -0.14(-1.37%) |
Oct 11, 2012 | 10.61 | 10.63 | 10.54 | 10.56 | 92,627,200 | +0.06(+0.56%) |
Oct 10, 2012 | 10.50 | 10.55 | 10.45 | 10.50 | 94,831,240 | -0.01(-0.06%) |
Oct 09, 2012 | 10.58 | 10.62 | 10.48 | 10.51 | 111,069,544 | -0.07(-0.62%) |
Oct 08, 2012 | 10.53 | 10.60 | 10.52 | 10.58 | 45,130,884 | -0.01(-0.06%) |
Oct 05, 2012 | 10.66 | 10.70 | 10.55 | 10.58 | 93,787,048 | -0.00(-0.03%) |
Oct 04, 2012 | 10.49 | 10.60 | 10.47 | 10.59 | 118,201,184 | +0.15(+1.48%) |
Oct 03, 2012 | 10.39 | 10.47 | 10.32 | 10.43 | 83,864,832 | +0.09(+0.89%) |
Oct 02, 2012 | 10.39 | 10.39 | 10.29 | 10.34 | 66,581,516 | +0.02(+0.19%) |