Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.90 | 11.20 | 10.87 | 11.12 | 2,810,639 | +0.17(+1.51%) |
Dec 28, 2012 | 11.02 | 11.10 | 10.93 | 10.95 | 2,118,148 | -0.12(-1.12%) |
Dec 27, 2012 | 11.05 | 11.09 | 10.90 | 11.08 | 2,544,083 | +0.13(+1.16%) |
Dec 26, 2012 | 10.95 | 11.07 | 10.89 | 10.95 | 2,520,336 | -0.08(-0.76%) |
Dec 24, 2012 | 11.12 | 11.12 | 10.96 | 11.04 | 997,430 | +0.00(+0.02%) |
Dec 21, 2012 | 11.07 | 11.12 | 10.90 | 11.03 | 2,973,896 | -0.10(-0.89%) |
Dec 20, 2012 | 11.16 | 11.21 | 11.10 | 11.13 | 3,560,599 | -0.04(-0.38%) |
Dec 19, 2012 | 11.09 | 11.24 | 11.08 | 11.18 | 4,483,688 | -0.01(-0.12%) |
Dec 18, 2012 | 10.97 | 11.23 | 10.95 | 11.19 | 4,701,998 | +0.22(+1.98%) |
Dec 17, 2012 | 10.85 | 10.97 | 10.77 | 10.97 | 2,343,071 | +0.17(+1.61%) |
Dec 14, 2012 | 10.85 | 10.98 | 10.74 | 10.80 | 4,576,478 | -0.07(-0.69%) |
Dec 13, 2012 | 10.94 | 10.99 | 10.83 | 10.87 | 3,504,798 | -0.10(-0.87%) |
Dec 12, 2012 | 11.11 | 11.11 | 10.92 | 10.97 | 5,114,540 | -0.03(-0.29%) |
Dec 11, 2012 | 11.25 | 11.25 | 10.94 | 11.00 | 4,289,253 | -0.17(-1.54%) |
Dec 10, 2012 | 11.27 | 11.32 | 11.14 | 11.17 | 2,991,359 | -0.01(-0.12%) |
Dec 07, 2012 | 11.18 | 11.45 | 11.14 | 11.18 | 3,078,186 | -0.04(-0.34%) |
Dec 06, 2012 | 11.13 | 11.34 | 11.13 | 11.22 | 2,628,841 | +0.10(+0.89%) |
Dec 05, 2012 | 11.49 | 11.52 | 11.10 | 11.12 | 5,458,680 | -0.37(-3.23%) |
Dec 04, 2012 | 11.51 | 11.53 | 11.32 | 11.49 | 3,451,695 | +0.00(+0.04%) |
Nov 30, 2012 | 11.43 | 11.55 | 11.40 | 11.49 | 3,587,013 | -0.06(-0.55%) |
Nov 29, 2012 | 11.12 | 11.62 | 11.11 | 11.55 | 9,500,038 | +0.23(+2.00%) |
Nov 28, 2012 | 10.69 | 11.33 | 10.69 | 11.33 | 11,602,405 | +0.54(+5.01%) |
Nov 27, 2012 | 10.42 | 10.93 | 10.42 | 10.79 | 8,598,529 | +0.24(+2.23%) |
Nov 26, 2012 | 10.63 | 10.66 | 10.42 | 10.55 | 6,783,294 | -0.08(-0.72%) |
Nov 23, 2012 | 10.62 | 10.64 | 10.51 | 10.63 | 1,615,947 | +0.05(+0.45%) |
Nov 21, 2012 | 10.60 | 10.78 | 10.52 | 10.58 | 6,135,218 | +0.13(+1.28%) |
Nov 20, 2012 | 10.64 | 10.78 | 10.28 | 10.45 | 9,284,717 | -0.26(-2.41%) |
Nov 19, 2012 | 10.95 | 11.06 | 10.68 | 10.71 | 11,804,717 | -0.20(-1.82%) |
Nov 16, 2012 | 11.15 | 11.42 | 10.81 | 10.90 | 49,899,740 | +2.40(+28.24%) |
Nov 15, 2012 | 8.408 | 8.534 | 8.365 | 8.503 | 2,356,689 | +0.08(+0.99%) |
Nov 14, 2012 | 8.650 | 8.668 | 8.370 | 8.420 | 2,192,330 | -0.21(-2.39%) |
Nov 13, 2012 | 8.585 | 8.704 | 8.564 | 8.625 | 2,345,742 | -0.01(-0.08%) |
Nov 12, 2012 | 8.768 | 8.784 | 8.585 | 8.632 | 2,971,871 | -0.10(-1.16%) |
Nov 09, 2012 | 8.732 | 8.854 | 8.680 | 8.734 | 2,521,733 | +0.00(+0.03%) |
Nov 08, 2012 | 8.949 | 9.026 | 8.725 | 8.732 | 2,012,323 | -0.19(-2.15%) |
Nov 07, 2012 | 8.804 | 9.048 | 8.666 | 8.924 | 5,602,322 | -0.12(-1.33%) |
Nov 06, 2012 | 9.123 | 9.179 | 8.955 | 9.044 | 3,504,347 | -0.06(-0.62%) |
Nov 05, 2012 | 8.987 | 9.111 | 8.903 | 9.100 | 3,472,926 | +0.09(+1.00%) |
Nov 02, 2012 | 9.114 | 9.179 | 8.933 | 9.010 | 2,775,600 | -0.10(-1.12%) |
Nov 01, 2012 | 9.111 | 9.202 | 9.067 | 9.111 | 1,342,455 | -0.03(-0.32%) |
Oct 31, 2012 | 9.041 | 9.154 | 8.955 | 9.141 | 2,517,346 | +0.09(+1.00%) |
Oct 26, 2012 | 9.188 | 9.050 | 9.050 | 9.050 | 18,570,850 | -0.09(-1.04%) |
Oct 25, 2012 | 9.209 | 9.272 | 9.125 | 9.145 | 2,277,570 | +0.01(+0.15%) |
Oct 24, 2012 | 9.213 | 9.344 | 9.109 | 9.132 | 1,463,765 | -0.15(-1.66%) |
Oct 23, 2012 | 9.399 | 9.411 | 9.211 | 9.286 | 2,383,979 | -0.21(-2.17%) |
Oct 19, 2012 | 9.699 | 9.699 | 9.464 | 9.491 | 3,226,689 | -0.21(-2.14%) |
Oct 18, 2012 | 9.697 | 9.806 | 9.530 | 9.699 | 5,133,895 | +0.30(+3.15%) |
Oct 17, 2012 | 9.360 | 9.423 | 9.319 | 9.403 | 2,235,074 | +0.01(+0.12%) |
Oct 16, 2012 | 9.270 | 9.688 | 9.270 | 9.392 | 2,245,729 | +0.14(+1.47%) |
Oct 15, 2012 | 9.206 | 9.301 | 9.143 | 9.256 | 3,023,695 | +0.03(+0.29%) |
Oct 12, 2012 | 9.367 | 9.394 | 9.186 | 9.229 | 2,926,743 | -0.09(-0.92%) |
Oct 11, 2012 | 9.469 | 9.494 | 9.306 | 9.315 | 2,738,690 | -0.11(-1.18%) |
Oct 10, 2012 | 9.496 | 9.575 | 9.411 | 9.426 | 2,384,762 | -0.10(-1.04%) |
Oct 09, 2012 | 9.625 | 9.659 | 9.451 | 9.525 | 1,117,453 | -0.09(-0.89%) |
Oct 08, 2012 | 9.607 | 9.702 | 9.557 | 9.611 | 1,160,356 | -0.06(-0.61%) |
Oct 05, 2012 | 9.704 | 9.774 | 9.609 | 9.670 | 2,048,919 | +0.03(+0.33%) |
Oct 04, 2012 | 9.738 | 9.738 | 9.602 | 9.638 | 2,098,510 | -0.07(-0.72%) |
Oct 03, 2012 | 9.745 | 9.799 | 9.679 | 9.708 | 2,814,766 | -0.05(-0.49%) |
Oct 02, 2012 | 9.740 | 9.864 | 9.706 | 9.756 | 3,931,312 | -0.08(-0.85%) |