Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.19 | 12.62 | 12.14 | 12.54 | 67,868,896 | +0.28(+2.28%) |
Dec 28, 2012 | 12.29 | 12.37 | 12.25 | 12.26 | 37,265,960 | -0.16(-1.26%) |
Dec 27, 2012 | 12.41 | 12.47 | 12.14 | 12.42 | 72,781,640 | -0.02(-0.13%) |
Dec 26, 2012 | 12.86 | 12.87 | 12.40 | 12.43 | 83,046,840 | -0.50(-3.86%) |
Dec 24, 2012 | 12.87 | 12.97 | 12.85 | 12.93 | 19,728,700 | +0.08(+0.66%) |
Dec 21, 2012 | 12.89 | 12.92 | 12.79 | 12.85 | 94,092,040 | -0.23(-1.75%) |
Dec 20, 2012 | 12.92 | 13.12 | 12.83 | 13.07 | 51,686,800 | +0.18(+1.36%) |
Dec 19, 2012 | 13.06 | 13.08 | 12.88 | 12.90 | 45,999,300 | -0.12(-0.93%) |
Dec 18, 2012 | 12.73 | 13.16 | 12.73 | 13.02 | 99,216,216 | +0.33(+2.58%) |
Dec 17, 2012 | 12.49 | 12.70 | 12.46 | 12.69 | 45,536,680 | +0.23(+1.87%) |
Dec 14, 2012 | 12.51 | 12.60 | 12.39 | 12.46 | 50,543,760 | -0.10(-0.82%) |
Dec 13, 2012 | 12.56 | 12.73 | 12.50 | 12.56 | 49,203,260 | -0.03(-0.20%) |
Dec 12, 2012 | 12.55 | 12.72 | 12.50 | 12.59 | 52,560,460 | +0.05(+0.43%) |
Dec 11, 2012 | 12.43 | 12.67 | 12.33 | 12.53 | 83,697,360 | +0.15(+1.18%) |
Dec 10, 2012 | 12.65 | 12.74 | 12.37 | 12.39 | 70,070,360 | -0.27(-2.17%) |
Dec 07, 2012 | 12.71 | 12.76 | 12.60 | 12.66 | 43,409,500 | -0.01(-0.04%) |
Dec 06, 2012 | 12.65 | 12.76 | 12.58 | 12.67 | 71,156,440 | -0.03(-0.23%) |
Dec 05, 2012 | 12.62 | 12.78 | 12.52 | 12.70 | 57,027,240 | +0.07(+0.58%) |
Dec 04, 2012 | 12.50 | 12.65 | 12.43 | 12.62 | 62,280,440 | +0.02(+0.17%) |
Nov 30, 2012 | 12.52 | 12.63 | 12.41 | 12.60 | 75,952,816 | +0.04(+0.31%) |
Nov 29, 2012 | 12.40 | 12.62 | 12.38 | 12.56 | 106,202,136 | +0.21(+1.68%) |
Nov 28, 2012 | 12.12 | 12.36 | 12.08 | 12.36 | 54,867,920 | +0.19(+1.52%) |
Nov 27, 2012 | 12.16 | 12.28 | 12.08 | 12.17 | 60,969,520 | -0.01(-0.09%) |
Nov 26, 2012 | 12.02 | 12.22 | 11.90 | 12.18 | 83,565,936 | +0.19(+1.56%) |
Nov 23, 2012 | 11.99 | 12.00 | 11.82 | 11.99 | 35,534,880 | +0.09(+0.78%) |
Nov 21, 2012 | 11.69 | 11.93 | 11.64 | 11.90 | 59,189,880 | +0.21(+1.82%) |
Nov 20, 2012 | 11.50 | 11.69 | 11.47 | 11.69 | 55,430,060 | +0.20(+1.77%) |
Nov 19, 2012 | 11.42 | 11.62 | 11.37 | 11.49 | 71,822,520 | +0.22(+1.99%) |
Nov 16, 2012 | 11.07 | 11.31 | 10.93 | 11.26 | 87,070,720 | +0.23(+2.10%) |
Nov 15, 2012 | 11.12 | 11.26 | 10.91 | 11.03 | 68,092,440 | -0.12(-1.05%) |
Nov 14, 2012 | 11.32 | 11.37 | 11.13 | 11.15 | 60,681,680 | -0.18(-1.61%) |
Nov 13, 2012 | 11.26 | 11.39 | 11.24 | 11.33 | 52,595,940 | +0.01(+0.06%) |
Nov 12, 2012 | 11.33 | 11.46 | 11.27 | 11.32 | 42,574,100 | +0.01(+0.07%) |
Nov 09, 2012 | 11.31 | 11.55 | 11.23 | 11.32 | 61,855,340 | -0.05(-0.46%) |
Nov 08, 2012 | 11.61 | 11.67 | 11.36 | 11.37 | 59,646,840 | -0.24(-2.03%) |
Nov 07, 2012 | 11.78 | 11.78 | 11.47 | 11.60 | 72,482,896 | -0.28(-2.32%) |
Nov 06, 2012 | 11.77 | 11.89 | 11.72 | 11.88 | 53,225,580 | +0.16(+1.38%) |
Nov 05, 2012 | 11.60 | 11.74 | 11.51 | 11.72 | 36,917,420 | +0.10(+0.82%) |
Nov 02, 2012 | 11.70 | 11.87 | 11.61 | 11.62 | 67,496,936 | +0.01(+0.12%) |
Nov 01, 2012 | 11.71 | 11.73 | 11.57 | 11.61 | 78,101,936 | -0.04(-0.32%) |
Oct 31, 2012 | 11.82 | 11.94 | 11.53 | 11.64 | 95,951,520 | -0.27(-2.24%) |
Oct 26, 2012 | 11.43 | 11.91 | 11.91 | 11.91 | 227,350,000 | +0.77(+6.87%) |
Oct 25, 2012 | 11.55 | 11.55 | 11.15 | 11.15 | 134,335,984 | -0.28(-2.44%) |
Oct 24, 2012 | 11.79 | 11.80 | 11.40 | 11.42 | 73,567,680 | -0.29(-2.48%) |
Oct 23, 2012 | 11.55 | 11.82 | 11.50 | 11.72 | 88,613,256 | -0.28(-2.37%) |
Oct 19, 2012 | 12.26 | 12.34 | 11.95 | 12.00 | 87,939,440 | -0.24(-1.98%) |
Oct 18, 2012 | 12.39 | 12.55 | 12.13 | 12.24 | 106,099,840 | -0.13(-1.07%) |
Oct 17, 2012 | 12.17 | 12.44 | 12.16 | 12.37 | 66,052,360 | +0.18(+1.46%) |
Oct 16, 2012 | 12.24 | 12.29 | 12.10 | 12.20 | 44,080,860 | -0.01(-0.10%) |
Oct 15, 2012 | 12.14 | 12.24 | 11.93 | 12.21 | 59,196,020 | +0.09(+0.75%) |
Oct 12, 2012 | 12.16 | 12.27 | 12.10 | 12.12 | 44,074,020 | -0.09(-0.76%) |
Oct 11, 2012 | 12.40 | 12.46 | 12.09 | 12.21 | 68,945,640 | -0.04(-0.31%) |
Oct 10, 2012 | 12.60 | 12.62 | 12.20 | 12.25 | 78,964,720 | -0.30(-2.38%) |
Oct 09, 2012 | 12.93 | 12.97 | 12.54 | 12.55 | 69,894,616 | -0.40(-3.13%) |
Oct 08, 2012 | 12.88 | 12.99 | 12.78 | 12.95 | 35,239,680 | +0.03(+0.21%) |
Oct 05, 2012 | 13.06 | 13.10 | 12.87 | 12.93 | 56,129,240 | -0.10(-0.75%) |
Oct 04, 2012 | 12.80 | 13.08 | 12.79 | 13.02 | 54,215,040 | +0.23(+1.78%) |
Oct 03, 2012 | 12.56 | 12.80 | 12.48 | 12.80 | 54,902,220 | +0.27(+2.12%) |
Oct 02, 2012 | 12.64 | 12.66 | 12.45 | 12.53 | 43,364,180 | -0.07(-0.56%) |