Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.77 | 13.36 | 12.72 | 13.23 | 18,043,270 | +0.47(+3.65%) |
Dec 28, 2012 | 12.83 | 12.94 | 12.70 | 12.76 | 11,130,196 | -0.17(-1.29%) |
Dec 27, 2012 | 12.94 | 13.06 | 12.65 | 12.93 | 14,889,468 | -0.02(-0.17%) |
Dec 26, 2012 | 12.83 | 13.27 | 12.77 | 12.95 | 15,166,745 | +0.06(+0.47%) |
Dec 24, 2012 | 13.08 | 13.12 | 12.76 | 12.89 | 7,222,599 | -0.16(-1.22%) |
Dec 21, 2012 | 13.15 | 13.27 | 13.02 | 13.05 | 28,438,940 | -0.31(-2.31%) |
Dec 20, 2012 | 13.48 | 13.50 | 13.24 | 13.36 | 16,608,136 | -0.07(-0.51%) |
Dec 19, 2012 | 13.80 | 13.97 | 13.35 | 13.43 | 30,666,320 | -0.24(-1.74%) |
Dec 18, 2012 | 13.57 | 13.94 | 13.46 | 13.66 | 29,341,752 | +0.13(+0.99%) |
Dec 17, 2012 | 13.28 | 13.57 | 13.16 | 13.53 | 21,586,782 | +0.20(+1.50%) |
Dec 14, 2012 | 13.24 | 13.53 | 13.14 | 13.33 | 27,707,770 | +0.11(+0.80%) |
Dec 13, 2012 | 12.98 | 13.33 | 12.84 | 13.22 | 28,865,486 | +0.26(+2.02%) |
Dec 12, 2012 | 12.32 | 13.31 | 12.28 | 12.96 | 54,928,424 | +0.66(+5.40%) |
Dec 11, 2012 | 12.19 | 12.46 | 12.06 | 12.30 | 16,028,032 | +0.18(+1.51%) |
Dec 10, 2012 | 12.29 | 12.43 | 12.07 | 12.11 | 14,322,524 | -0.17(-1.37%) |
Dec 07, 2012 | 12.61 | 12.83 | 12.18 | 12.28 | 34,785,924 | -0.03(-0.22%) |
Dec 06, 2012 | 11.74 | 12.65 | 11.67 | 12.31 | 38,102,908 | +0.40(+3.36%) |
Dec 05, 2012 | 12.37 | 12.51 | 11.85 | 11.91 | 59,353,432 | -0.47(-3.78%) |
Dec 04, 2012 | 10.79 | 12.57 | 10.64 | 12.38 | 101,746,296 | +0.71(+6.04%) |
Nov 30, 2012 | 11.50 | 11.67 | 11.33 | 11.67 | 15,002,882 | +0.05(+0.41%) |
Nov 29, 2012 | 11.77 | 11.83 | 11.54 | 11.63 | 11,472,467 | -0.12(-1.03%) |
Nov 28, 2012 | 11.82 | 11.94 | 11.69 | 11.75 | 14,494,983 | -0.12(-1.02%) |
Nov 27, 2012 | 11.72 | 11.93 | 11.65 | 11.87 | 15,524,172 | +0.15(+1.24%) |
Nov 26, 2012 | 11.80 | 11.84 | 11.44 | 11.72 | 13,483,819 | -0.13(-1.07%) |
Nov 23, 2012 | 11.92 | 11.96 | 11.74 | 11.85 | 8,396,437 | -0.01(-0.06%) |
Nov 21, 2012 | 11.79 | 12.08 | 11.79 | 11.86 | 10,900,197 | +0.09(+0.73%) |
Nov 20, 2012 | 11.64 | 11.96 | 11.59 | 11.77 | 15,338,329 | +0.15(+1.28%) |
Nov 19, 2012 | 11.72 | 11.86 | 11.45 | 11.62 | 23,266,822 | +0.07(+0.57%) |
Nov 16, 2012 | 11.61 | 11.87 | 11.47 | 11.56 | 32,171,698 | -0.08(-0.71%) |
Nov 15, 2012 | 11.44 | 11.70 | 11.36 | 11.64 | 17,399,914 | +0.24(+2.13%) |
Nov 14, 2012 | 11.43 | 11.62 | 11.25 | 11.40 | 26,910,652 | +0.02(+0.22%) |
Nov 13, 2012 | 11.12 | 11.56 | 11.05 | 11.37 | 27,163,078 | +0.20(+1.81%) |
Nov 12, 2012 | 11.29 | 11.47 | 11.14 | 11.17 | 18,329,618 | +0.04(+0.37%) |
Nov 09, 2012 | 10.90 | 11.27 | 10.87 | 11.13 | 23,317,026 | +0.28(+2.54%) |
Nov 08, 2012 | 11.16 | 11.48 | 10.83 | 10.85 | 33,380,702 | -0.24(-2.20%) |
Nov 07, 2012 | 10.92 | 11.32 | 10.92 | 11.10 | 31,099,206 | +0.19(+1.71%) |
Nov 06, 2012 | 10.99 | 11.42 | 10.82 | 10.91 | 39,102,336 | -0.27(-2.39%) |
Nov 05, 2012 | 10.65 | 11.28 | 10.64 | 11.18 | 28,973,880 | +0.19(+1.74%) |
Nov 02, 2012 | 11.04 | 11.41 | 10.85 | 10.99 | 29,650,108 | -0.11(-1.02%) |
Nov 01, 2012 | 11.12 | 11.38 | 10.66 | 11.10 | 62,668,868 | -0.22(-1.95%) |
Oct 31, 2012 | 9.487 | 12.14 | 9.364 | 11.32 | 107,178,896 | +1.38(+13.88%) |
Oct 26, 2012 | 8.793 | 9.940 | 9.940 | 9.940 | 724,033,792 | +1.15(+13.12%) |
Oct 25, 2012 | 8.579 | 8.809 | 8.557 | 8.787 | 33,045,808 | +0.20(+2.32%) |
Oct 24, 2012 | 8.265 | 8.714 | 8.200 | 8.588 | 100,059,776 | -1.16(-11.88%) |
Oct 23, 2012 | 9.614 | 9.879 | 9.437 | 9.746 | 63,032,988 | +0.46(+4.99%) |
Oct 19, 2012 | 9.599 | 9.643 | 9.180 | 9.283 | 22,892,462 | -0.34(-3.53%) |
Oct 18, 2012 | 9.784 | 9.977 | 9.564 | 9.623 | 26,796,852 | -0.17(-1.69%) |
Oct 17, 2012 | 9.430 | 9.831 | 9.377 | 9.789 | 26,463,072 | +0.35(+3.74%) |
Oct 16, 2012 | 9.271 | 9.459 | 9.109 | 9.436 | 29,301,970 | +0.18(+1.99%) |
Oct 15, 2012 | 9.307 | 9.311 | 9.057 | 9.251 | 20,745,074 | +0.06(+0.66%) |
Oct 12, 2012 | 9.400 | 9.514 | 9.109 | 9.191 | 20,731,164 | -0.24(-2.50%) |
Oct 11, 2012 | 9.557 | 9.586 | 9.319 | 9.426 | 22,010,366 | +0.07(+0.73%) |
Oct 10, 2012 | 9.404 | 9.704 | 9.304 | 9.357 | 38,740,800 | -0.00(-0.04%) |
Oct 09, 2012 | 9.843 | 9.926 | 9.343 | 9.361 | 82,138,144 | -1.14(-10.87%) |
Oct 08, 2012 | 10.20 | 10.60 | 10.02 | 10.50 | 92,275,008 | +0.99(+10.46%) |
Oct 05, 2012 | 9.580 | 9.743 | 9.303 | 9.509 | 59,169,696 | -0.02(-0.17%) |
Oct 04, 2012 | 8.950 | 9.610 | 8.944 | 9.524 | 91,502,664 | +0.58(+6.54%) |
Oct 03, 2012 | 8.341 | 8.950 | 8.321 | 8.940 | 75,912,760 | +0.87(+10.84%) |
Oct 02, 2012 | 8.064 | 8.184 | 7.900 | 8.066 | 21,559,552 | +0.06(+0.73%) |