Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 9.979 | 10.23 | 9.939 | 10.23 | 27,349,422 | +0.21(+2.08%) |
Dec 28, 2012 | 10.13 | 10.15 | 10.01 | 10.02 | 15,861,165 | -0.19(-1.86%) |
Dec 27, 2012 | 10.20 | 10.26 | 10.00 | 10.21 | 30,063,902 | +0.03(+0.27%) |
Dec 26, 2012 | 10.22 | 10.27 | 10.13 | 10.18 | 15,451,696 | -0.03(-0.30%) |
Dec 24, 2012 | 10.21 | 10.25 | 10.16 | 10.22 | 9,257,360 | -0.06(-0.54%) |
Dec 21, 2012 | 10.37 | 10.42 | 10.23 | 10.27 | 48,632,240 | -0.23(-2.16%) |
Dec 20, 2012 | 10.35 | 10.50 | 10.27 | 10.50 | 28,415,030 | +0.18(+1.75%) |
Dec 19, 2012 | 10.33 | 10.39 | 10.26 | 10.32 | 47,553,436 | +0.02(+0.24%) |
Dec 18, 2012 | 9.948 | 10.32 | 9.927 | 10.29 | 76,772,064 | +0.34(+3.47%) |
Dec 17, 2012 | 9.936 | 9.976 | 9.889 | 9.948 | 51,811,952 | +0.06(+0.60%) |
Dec 14, 2012 | 10.17 | 10.19 | 9.874 | 9.889 | 55,728,380 | -0.31(-3.02%) |
Dec 13, 2012 | 10.44 | 10.66 | 10.16 | 10.20 | 77,105,688 | -0.24(-2.32%) |
Dec 12, 2012 | 10.34 | 10.56 | 10.34 | 10.44 | 53,961,376 | +0.12(+1.21%) |
Dec 11, 2012 | 10.34 | 10.35 | 10.22 | 10.31 | 24,136,906 | +0.04(+0.42%) |
Dec 10, 2012 | 10.17 | 10.27 | 10.11 | 10.27 | 21,981,208 | +0.06(+0.55%) |
Dec 07, 2012 | 10.28 | 10.35 | 10.17 | 10.22 | 26,819,392 | -0.01(-0.06%) |
Dec 06, 2012 | 10.25 | 10.27 | 10.16 | 10.22 | 34,085,096 | -0.13(-1.23%) |
Dec 05, 2012 | 10.34 | 10.43 | 10.27 | 10.35 | 56,604,308 | +0.00(+0.00%) |
Dec 04, 2012 | 10.36 | 10.42 | 10.31 | 10.35 | 21,467,626 | +0.04(+0.39%) |
Nov 30, 2012 | 10.34 | 10.43 | 10.29 | 10.31 | 22,635,430 | -0.05(-0.48%) |
Nov 29, 2012 | 10.31 | 10.40 | 10.27 | 10.36 | 29,791,254 | +0.13(+1.24%) |
Nov 28, 2012 | 10.05 | 10.23 | 10.01 | 10.23 | 22,609,288 | +0.10(+0.98%) |
Nov 27, 2012 | 10.24 | 10.29 | 10.12 | 10.13 | 21,747,904 | -0.16(-1.54%) |
Nov 26, 2012 | 10.22 | 10.30 | 10.17 | 10.29 | 27,438,936 | -0.03(-0.30%) |
Nov 23, 2012 | 10.25 | 10.32 | 10.23 | 10.32 | 10,526,499 | +0.12(+1.19%) |
Nov 21, 2012 | 10.09 | 10.20 | 10.01 | 10.20 | 37,122,304 | +0.14(+1.42%) |
Nov 20, 2012 | 9.896 | 10.06 | 9.799 | 10.06 | 34,500,496 | +0.11(+1.12%) |
Nov 19, 2012 | 9.930 | 9.970 | 9.871 | 9.945 | 23,949,414 | +0.14(+1.46%) |
Nov 16, 2012 | 9.737 | 9.812 | 9.638 | 9.802 | 25,137,682 | +0.07(+0.70%) |
Nov 15, 2012 | 9.535 | 9.815 | 9.489 | 9.734 | 37,681,784 | +0.13(+1.39%) |
Nov 14, 2012 | 9.799 | 9.861 | 9.576 | 9.600 | 32,068,290 | -0.17(-1.78%) |
Nov 13, 2012 | 9.824 | 10.04 | 9.762 | 9.774 | 23,121,794 | -0.18(-1.78%) |
Nov 12, 2012 | 9.967 | 9.995 | 9.852 | 9.951 | 60,213,388 | +0.01(+0.06%) |
Nov 09, 2012 | 9.877 | 10.13 | 9.843 | 9.945 | 29,784,838 | +0.01(+0.06%) |
Nov 08, 2012 | 10.13 | 10.29 | 9.936 | 9.939 | 32,233,972 | -0.18(-1.81%) |
Nov 07, 2012 | 10.47 | 10.53 | 10.12 | 10.12 | 53,442,432 | -0.53(-4.96%) |
Nov 06, 2012 | 10.60 | 10.73 | 10.50 | 10.65 | 31,180,868 | +0.10(+0.98%) |
Nov 05, 2012 | 10.51 | 10.60 | 10.38 | 10.55 | 25,179,622 | -0.00(-0.03%) |
Nov 02, 2012 | 10.85 | 10.87 | 10.55 | 10.55 | 57,639,892 | -0.24(-2.20%) |
Nov 01, 2012 | 10.77 | 10.82 | 10.55 | 10.79 | 49,692,956 | -0.00(-0.03%) |
Oct 31, 2012 | 10.82 | 10.95 | 10.64 | 10.79 | 21,055,626 | +0.08(+0.77%) |
Oct 26, 2012 | 10.81 | 10.71 | 10.71 | 10.71 | 89,829,928 | -0.13(-1.21%) |
Oct 25, 2012 | 10.75 | 10.87 | 10.71 | 10.84 | 90,854,760 | +0.23(+2.12%) |
Oct 24, 2012 | 10.71 | 10.79 | 10.60 | 10.61 | 20,687,160 | -0.02(-0.20%) |
Oct 23, 2012 | 10.78 | 10.81 | 10.62 | 10.64 | 28,657,986 | -0.29(-2.64%) |
Oct 19, 2012 | 11.25 | 11.25 | 10.83 | 10.92 | 42,290,900 | -0.36(-3.18%) |
Oct 18, 2012 | 11.24 | 11.37 | 11.22 | 11.28 | 34,924,552 | +0.01(+0.08%) |
Oct 17, 2012 | 11.09 | 11.31 | 11.07 | 11.27 | 40,849,848 | +0.22(+2.01%) |
Oct 16, 2012 | 10.71 | 11.10 | 10.68 | 11.05 | 46,648,852 | +0.43(+4.01%) |
Oct 15, 2012 | 10.71 | 10.72 | 10.56 | 10.63 | 24,821,290 | -0.02(-0.14%) |
Oct 12, 2012 | 10.75 | 10.75 | 10.53 | 10.64 | 23,578,424 | -0.11(-1.02%) |
Oct 11, 2012 | 10.67 | 10.86 | 10.59 | 10.75 | 39,726,196 | +0.21(+1.99%) |
Oct 10, 2012 | 10.69 | 10.73 | 10.52 | 10.54 | 25,263,022 | -0.14(-1.28%) |
Oct 09, 2012 | 10.73 | 10.77 | 10.62 | 10.68 | 23,034,440 | -0.03(-0.31%) |
Oct 08, 2012 | 10.64 | 10.72 | 10.57 | 10.71 | 16,590,166 | +0.02(+0.20%) |
Oct 05, 2012 | 10.71 | 10.93 | 10.61 | 10.69 | 46,018,748 | +0.04(+0.40%) |
Oct 04, 2012 | 10.46 | 10.68 | 10.42 | 10.65 | 26,842,194 | +0.23(+2.22%) |
Oct 03, 2012 | 10.42 | 10.47 | 10.30 | 10.42 | 25,680,732 | -0.02(-0.20%) |
Oct 02, 2012 | 10.49 | 10.57 | 10.35 | 10.44 | 37,305,120 | +0.00(+0.00%) |