Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.87 | 10.98 | 10.82 | 10.92 | 11,506,373 | +0.04(+0.39%) |
Jan 30, 2013 | 10.79 | 10.94 | 10.77 | 10.88 | 12,807,349 | +0.05(+0.47%) |
Jan 29, 2013 | 10.90 | 10.91 | 10.77 | 10.82 | 11,017,975 | -0.14(-1.23%) |
Jan 28, 2013 | 10.88 | 11.03 | 10.84 | 10.96 | 13,263,301 | +0.11(+1.01%) |
Jan 25, 2013 | 10.79 | 10.98 | 10.77 | 10.85 | 22,412,590 | +0.19(+1.83%) |
Jan 24, 2013 | 10.74 | 10.82 | 10.63 | 10.66 | 12,263,741 | -0.08(-0.79%) |
Jan 23, 2013 | 10.77 | 10.77 | 10.65 | 10.74 | 13,575,287 | -0.01(-0.08%) |
Jan 22, 2013 | 10.65 | 10.77 | 10.60 | 10.75 | 17,293,968 | +0.05(+0.47%) |
Jan 18, 2013 | 10.57 | 10.90 | 10.49 | 10.70 | 57,381,948 | +0.21(+2.02%) |
Jan 17, 2013 | 10.11 | 10.53 | 10.10 | 10.49 | 32,090,632 | +0.40(+3.94%) |
Jan 16, 2013 | 9.928 | 10.19 | 9.894 | 10.09 | 18,320,288 | +0.14(+1.36%) |
Jan 15, 2013 | 9.911 | 9.995 | 9.809 | 9.953 | 12,244,609 | +0.02(+0.17%) |
Jan 14, 2013 | 9.869 | 9.970 | 9.801 | 9.936 | 9,325,439 | +0.03(+0.34%) |
Jan 11, 2013 | 9.869 | 9.928 | 9.835 | 9.902 | 9,568,528 | +0.06(+0.60%) |
Jan 10, 2013 | 9.911 | 10.02 | 9.826 | 9.843 | 11,883,318 | -0.03(-0.34%) |
Jan 09, 2013 | 9.742 | 9.911 | 9.716 | 9.877 | 13,209,142 | +0.14(+1.48%) |
Jan 08, 2013 | 9.793 | 9.852 | 9.708 | 9.733 | 9,768,212 | -0.14(-1.37%) |
Jan 07, 2013 | 9.700 | 9.902 | 9.632 | 9.869 | 17,144,014 | -0.12(-1.19%) |
Jan 04, 2013 | 9.995 | 10.03 | 9.902 | 9.987 | 8,805,602 | +0.00(+0.00%) |
Jan 03, 2013 | 10.01 | 10.06 | 9.894 | 9.987 | 10,337,063 | -0.02(-0.21%) |
Jan 02, 2013 | 9.924 | 10.01 | 9.674 | 10.01 | 15,329,939 | +0.33(+3.45%) |
Dec 31, 2012 | 9.513 | 9.674 | 9.471 | 9.674 | 10,301,480 | +0.15(+1.60%) |
Dec 28, 2012 | 9.513 | 9.623 | 9.488 | 9.522 | 11,839,725 | -0.08(-0.79%) |
Dec 27, 2012 | 9.615 | 9.683 | 9.463 | 9.598 | 13,139,583 | -0.03(-0.35%) |
Dec 26, 2012 | 9.615 | 9.683 | 9.556 | 9.632 | 9,659,908 | +0.02(+0.18%) |
Dec 24, 2012 | 9.632 | 9.716 | 9.556 | 9.615 | 6,252,725 | -0.11(-1.13%) |
Dec 21, 2012 | 9.471 | 9.725 | 9.319 | 9.725 | 37,060,712 | +0.10(+1.05%) |
Dec 20, 2012 | 9.590 | 9.632 | 9.471 | 9.623 | 11,536,673 | +0.03(+0.35%) |
Dec 19, 2012 | 9.505 | 9.623 | 9.488 | 9.590 | 13,220,802 | +0.14(+1.43%) |
Dec 18, 2012 | 9.378 | 9.513 | 9.319 | 9.454 | 12,443,279 | +0.06(+0.68%) |
Dec 17, 2012 | 9.378 | 9.446 | 9.294 | 9.391 | 10,996,668 | +0.02(+0.23%) |
Dec 14, 2012 | 9.327 | 9.454 | 9.311 | 9.370 | 8,992,649 | -0.03(-0.27%) |
Dec 13, 2012 | 9.420 | 9.488 | 9.251 | 9.395 | 17,493,396 | +0.02(+0.18%) |
Dec 12, 2012 | 9.395 | 9.513 | 9.370 | 9.378 | 13,979,715 | +0.01(+0.09%) |
Dec 11, 2012 | 9.387 | 9.467 | 9.353 | 9.370 | 12,257,392 | +0.03(+0.27%) |
Dec 10, 2012 | 9.234 | 9.412 | 9.226 | 9.344 | 11,293,431 | +0.07(+0.78%) |
Dec 07, 2012 | 9.243 | 9.285 | 9.158 | 9.272 | 9,785,454 | +0.06(+0.69%) |
Dec 06, 2012 | 9.133 | 9.209 | 9.082 | 9.209 | 9,951,076 | +0.08(+0.83%) |
Dec 05, 2012 | 9.192 | 9.243 | 9.108 | 9.133 | 12,684,623 | -0.06(-0.69%) |
Dec 04, 2012 | 9.040 | 9.209 | 8.989 | 9.196 | 14,229,814 | +0.12(+1.35%) |
Nov 30, 2012 | 9.082 | 9.129 | 9.044 | 9.074 | 15,654,711 | -0.01(-0.09%) |
Nov 29, 2012 | 9.015 | 9.133 | 9.006 | 9.082 | 11,298,737 | +0.12(+1.32%) |
Nov 28, 2012 | 8.735 | 8.981 | 8.659 | 8.964 | 13,461,038 | +0.20(+2.32%) |
Nov 27, 2012 | 8.795 | 8.879 | 8.761 | 8.761 | 11,321,545 | -0.09(-1.00%) |
Nov 26, 2012 | 8.752 | 8.930 | 8.744 | 8.850 | 11,506,524 | +0.05(+0.63%) |
Nov 23, 2012 | 8.829 | 8.922 | 8.752 | 8.795 | 8,191,685 | -0.03(-0.29%) |
Nov 21, 2012 | 8.752 | 8.879 | 8.702 | 8.820 | 10,287,590 | +0.04(+0.43%) |
Nov 20, 2012 | 8.727 | 8.786 | 8.659 | 8.782 | 12,662,036 | +0.02(+0.24%) |
Nov 19, 2012 | 8.592 | 8.816 | 8.558 | 8.761 | 18,378,810 | +0.25(+2.98%) |
Nov 16, 2012 | 8.650 | 8.666 | 8.340 | 8.507 | 28,949,148 | -0.13(-1.46%) |
Nov 15, 2012 | 8.700 | 8.775 | 8.583 | 8.633 | 18,450,060 | -0.05(-0.58%) |
Nov 14, 2012 | 8.859 | 8.859 | 8.650 | 8.683 | 16,168,212 | -0.10(-1.15%) |
Nov 13, 2012 | 8.842 | 8.935 | 8.742 | 8.784 | 13,304,442 | -0.13(-1.41%) |
Nov 12, 2012 | 8.960 | 9.018 | 8.893 | 8.909 | 9,551,328 | -0.03(-0.37%) |
Nov 09, 2012 | 8.817 | 9.052 | 8.809 | 8.943 | 13,642,142 | +0.14(+1.62%) |
Nov 08, 2012 | 9.153 | 9.203 | 8.801 | 8.801 | 27,666,004 | -0.38(-4.11%) |
Nov 07, 2012 | 9.471 | 9.471 | 9.136 | 9.178 | 21,331,286 | -0.43(-4.45%) |
Nov 06, 2012 | 9.303 | 9.647 | 9.278 | 9.605 | 20,284,108 | +0.31(+3.34%) |
Nov 05, 2012 | 8.977 | 9.337 | 8.977 | 9.295 | 14,235,963 | +0.23(+2.59%) |
Nov 02, 2012 | 9.178 | 9.203 | 9.002 | 9.060 | 16,011,382 | -0.12(-1.28%) |