Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.88 | 10.99 | 10.84 | 10.94 | 11,487,669 | +0.04(+0.39%) |
Jan 30, 2013 | 10.81 | 10.96 | 10.78 | 10.89 | 12,786,530 | +0.05(+0.47%) |
Jan 29, 2013 | 10.92 | 10.93 | 10.78 | 10.84 | 11,000,065 | -0.14(-1.24%) |
Jan 28, 2013 | 10.90 | 11.05 | 10.86 | 10.98 | 13,241,741 | +0.11(+1.01%) |
Jan 25, 2013 | 10.81 | 10.99 | 10.79 | 10.87 | 22,376,156 | +0.19(+1.83%) |
Jan 24, 2013 | 10.76 | 10.83 | 10.65 | 10.67 | 12,243,806 | -0.08(-0.79%) |
Jan 23, 2013 | 10.79 | 10.79 | 10.66 | 10.76 | 13,553,220 | -0.01(-0.08%) |
Jan 22, 2013 | 10.66 | 10.78 | 10.62 | 10.77 | 17,265,856 | +0.05(+0.47%) |
Jan 18, 2013 | 10.59 | 10.92 | 10.51 | 10.71 | 57,288,672 | +0.21(+2.02%) |
Jan 17, 2013 | 10.12 | 10.55 | 10.11 | 10.50 | 32,038,466 | +0.40(+3.94%) |
Jan 16, 2013 | 9.944 | 10.21 | 9.910 | 10.10 | 18,290,508 | +0.14(+1.36%) |
Jan 15, 2013 | 9.927 | 10.01 | 9.825 | 9.969 | 12,224,705 | +0.02(+0.17%) |
Jan 14, 2013 | 9.885 | 9.986 | 9.817 | 9.952 | 9,310,281 | +0.03(+0.34%) |
Jan 11, 2013 | 9.885 | 9.944 | 9.851 | 9.919 | 9,552,974 | +0.06(+0.60%) |
Jan 10, 2013 | 9.927 | 10.04 | 9.842 | 9.859 | 11,864,001 | -0.03(-0.34%) |
Jan 09, 2013 | 9.758 | 9.927 | 9.732 | 9.893 | 13,187,670 | +0.14(+1.48%) |
Jan 08, 2013 | 9.808 | 9.868 | 9.724 | 9.749 | 9,752,333 | -0.14(-1.37%) |
Jan 07, 2013 | 9.715 | 9.919 | 9.648 | 9.885 | 17,116,146 | -0.12(-1.19%) |
Jan 04, 2013 | 10.01 | 10.05 | 9.919 | 10.00 | 8,791,288 | +0.00(+0.00%) |
Jan 03, 2013 | 10.03 | 10.08 | 9.910 | 10.00 | 10,320,260 | -0.02(-0.21%) |
Jan 02, 2013 | 9.940 | 10.03 | 9.690 | 10.02 | 15,305,019 | +0.33(+3.45%) |
Dec 31, 2012 | 9.529 | 9.690 | 9.487 | 9.690 | 10,284,734 | +0.15(+1.60%) |
Dec 28, 2012 | 9.529 | 9.639 | 9.504 | 9.537 | 11,820,479 | -0.08(-0.79%) |
Dec 27, 2012 | 9.631 | 9.698 | 9.478 | 9.614 | 13,118,224 | -0.03(-0.35%) |
Dec 26, 2012 | 9.631 | 9.698 | 9.571 | 9.648 | 9,644,206 | +0.02(+0.18%) |
Dec 24, 2012 | 9.648 | 9.732 | 9.571 | 9.631 | 6,242,561 | -0.11(-1.13%) |
Dec 21, 2012 | 9.487 | 9.741 | 9.334 | 9.741 | 37,000,468 | +0.10(+1.05%) |
Dec 20, 2012 | 9.605 | 9.648 | 9.487 | 9.639 | 11,517,920 | +0.03(+0.35%) |
Dec 19, 2012 | 9.521 | 9.639 | 9.504 | 9.605 | 13,199,311 | +0.14(+1.43%) |
Dec 18, 2012 | 9.393 | 9.529 | 9.334 | 9.470 | 12,423,052 | +0.06(+0.68%) |
Dec 17, 2012 | 9.393 | 9.461 | 9.309 | 9.406 | 10,978,793 | +0.02(+0.23%) |
Dec 14, 2012 | 9.343 | 9.470 | 9.326 | 9.385 | 8,978,031 | -0.03(-0.27%) |
Dec 13, 2012 | 9.436 | 9.504 | 9.266 | 9.410 | 17,464,960 | +0.02(+0.18%) |
Dec 12, 2012 | 9.410 | 9.529 | 9.385 | 9.393 | 13,956,990 | +0.01(+0.09%) |
Dec 11, 2012 | 9.402 | 9.482 | 9.368 | 9.385 | 12,237,467 | +0.03(+0.27%) |
Dec 10, 2012 | 9.249 | 9.427 | 9.241 | 9.360 | 11,275,073 | +0.07(+0.78%) |
Dec 07, 2012 | 9.258 | 9.300 | 9.173 | 9.288 | 9,769,547 | +0.06(+0.69%) |
Dec 06, 2012 | 9.148 | 9.224 | 9.097 | 9.224 | 9,934,900 | +0.08(+0.83%) |
Dec 05, 2012 | 9.207 | 9.258 | 9.122 | 9.148 | 12,664,003 | -0.06(-0.69%) |
Dec 04, 2012 | 9.055 | 9.224 | 9.004 | 9.211 | 14,206,683 | +0.12(+1.35%) |
Nov 30, 2012 | 9.097 | 9.144 | 9.059 | 9.089 | 15,629,264 | -0.01(-0.09%) |
Nov 29, 2012 | 9.029 | 9.148 | 9.021 | 9.097 | 11,280,370 | +0.12(+1.32%) |
Nov 28, 2012 | 8.750 | 8.995 | 8.673 | 8.978 | 13,439,157 | +0.20(+2.32%) |
Nov 27, 2012 | 8.809 | 8.894 | 8.775 | 8.775 | 11,303,142 | -0.09(-1.00%) |
Nov 26, 2012 | 8.767 | 8.945 | 8.758 | 8.864 | 11,487,820 | +0.06(+0.63%) |
Nov 23, 2012 | 8.843 | 8.936 | 8.767 | 8.809 | 8,178,369 | -0.03(-0.29%) |
Nov 21, 2012 | 8.767 | 8.894 | 8.716 | 8.834 | 10,270,867 | +0.04(+0.43%) |
Nov 20, 2012 | 8.741 | 8.801 | 8.673 | 8.796 | 12,641,453 | +0.02(+0.24%) |
Nov 19, 2012 | 8.606 | 8.830 | 8.572 | 8.775 | 18,348,934 | +0.25(+2.98%) |
Nov 16, 2012 | 8.664 | 8.681 | 8.353 | 8.521 | 28,902,090 | -0.13(-1.46%) |
Nov 15, 2012 | 8.714 | 8.790 | 8.597 | 8.647 | 18,420,068 | -0.05(-0.58%) |
Nov 14, 2012 | 8.874 | 8.874 | 8.664 | 8.697 | 16,141,930 | -0.10(-1.15%) |
Nov 13, 2012 | 8.857 | 8.949 | 8.756 | 8.798 | 13,282,815 | -0.13(-1.41%) |
Nov 12, 2012 | 8.974 | 9.033 | 8.907 | 8.924 | 9,535,802 | -0.03(-0.37%) |
Nov 09, 2012 | 8.832 | 9.067 | 8.823 | 8.958 | 13,619,966 | +0.14(+1.62%) |
Nov 08, 2012 | 9.167 | 9.218 | 8.815 | 8.815 | 27,621,032 | -0.38(-4.11%) |
Nov 07, 2012 | 9.486 | 9.486 | 9.151 | 9.193 | 21,296,610 | -0.43(-4.45%) |
Nov 06, 2012 | 9.319 | 9.663 | 9.293 | 9.621 | 20,251,134 | +0.31(+3.34%) |
Nov 05, 2012 | 8.991 | 9.352 | 8.991 | 9.310 | 14,212,822 | +0.24(+2.59%) |
Nov 02, 2012 | 9.193 | 9.218 | 9.016 | 9.075 | 15,985,355 | -0.12(-1.28%) |