Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.66 | 11.72 | 11.58 | 11.69 | 18,375,796 | +0.03(+0.24%) |
Jan 30, 2013 | 11.79 | 11.86 | 11.64 | 11.66 | 22,881,326 | -0.15(-1.25%) |
Jan 29, 2013 | 11.75 | 11.86 | 11.69 | 11.81 | 18,596,240 | +0.03(+0.24%) |
Jan 28, 2013 | 11.81 | 11.93 | 11.72 | 11.78 | 26,620,824 | -0.01(-0.05%) |
Jan 25, 2013 | 11.61 | 11.80 | 11.58 | 11.79 | 25,757,040 | +0.26(+2.23%) |
Jan 24, 2013 | 11.70 | 11.73 | 11.48 | 11.53 | 25,728,118 | -0.16(-1.39%) |
Jan 23, 2013 | 11.58 | 11.70 | 11.56 | 11.69 | 21,337,834 | +0.07(+0.57%) |
Jan 22, 2013 | 11.35 | 11.64 | 11.35 | 11.63 | 24,489,012 | +0.26(+2.29%) |
Jan 18, 2013 | 11.41 | 11.44 | 11.29 | 11.37 | 24,101,356 | -0.02(-0.14%) |
Jan 17, 2013 | 11.42 | 11.48 | 11.37 | 11.38 | 27,270,996 | +0.00(+0.03%) |
Jan 16, 2013 | 11.31 | 11.45 | 11.29 | 11.38 | 20,977,972 | +0.02(+0.16%) |
Jan 15, 2013 | 11.25 | 11.39 | 11.23 | 11.36 | 18,451,598 | -0.00(-0.03%) |
Jan 14, 2013 | 11.41 | 11.41 | 11.19 | 11.36 | 17,431,972 | -0.01(-0.11%) |
Jan 11, 2013 | 11.42 | 11.45 | 11.31 | 11.37 | 17,885,438 | -0.08(-0.68%) |
Jan 10, 2013 | 11.37 | 11.46 | 11.33 | 11.45 | 26,020,622 | +0.17(+1.50%) |
Jan 09, 2013 | 11.24 | 11.39 | 11.24 | 11.28 | 34,548,552 | +0.02(+0.14%) |
Jan 08, 2013 | 11.17 | 11.51 | 11.17 | 11.27 | 34,538,796 | +0.07(+0.59%) |
Jan 07, 2013 | 11.32 | 11.32 | 11.12 | 11.20 | 26,985,408 | -0.05(-0.44%) |
Jan 04, 2013 | 11.09 | 11.33 | 11.06 | 11.25 | 44,167,628 | +0.27(+2.42%) |
Jan 03, 2013 | 10.99 | 11.07 | 10.88 | 10.99 | 40,717,508 | -0.02(-0.14%) |
Jan 02, 2013 | 10.90 | 11.01 | 10.31 | 11.00 | 62,100,348 | +0.69(+6.71%) |
Dec 31, 2012 | 10.06 | 10.31 | 10.02 | 10.31 | 27,138,060 | +0.21(+2.08%) |
Dec 28, 2012 | 10.21 | 10.23 | 10.09 | 10.10 | 15,738,586 | -0.19(-1.85%) |
Dec 27, 2012 | 10.28 | 10.34 | 10.08 | 10.29 | 29,831,560 | +0.03(+0.27%) |
Dec 26, 2012 | 10.30 | 10.35 | 10.21 | 10.26 | 15,332,281 | -0.03(-0.30%) |
Dec 24, 2012 | 10.29 | 10.33 | 10.24 | 10.29 | 9,185,817 | -0.06(-0.54%) |
Dec 21, 2012 | 10.45 | 10.50 | 10.31 | 10.35 | 48,256,396 | -0.23(-2.16%) |
Dec 20, 2012 | 10.43 | 10.58 | 10.35 | 10.58 | 28,195,432 | +0.18(+1.75%) |
Dec 19, 2012 | 10.41 | 10.47 | 10.34 | 10.40 | 47,185,932 | +0.03(+0.24%) |
Dec 18, 2012 | 10.03 | 10.40 | 10.00 | 10.37 | 76,178,744 | +0.35(+3.47%) |
Dec 17, 2012 | 10.01 | 10.05 | 9.966 | 10.03 | 51,411,536 | +0.06(+0.60%) |
Dec 14, 2012 | 10.25 | 10.27 | 9.951 | 9.966 | 55,297,696 | -0.31(-3.02%) |
Dec 13, 2012 | 10.52 | 10.75 | 10.24 | 10.28 | 76,509,792 | -0.24(-2.32%) |
Dec 12, 2012 | 10.42 | 10.64 | 10.42 | 10.52 | 53,544,348 | +0.13(+1.20%) |
Dec 11, 2012 | 10.42 | 10.43 | 10.30 | 10.40 | 23,950,368 | +0.04(+0.42%) |
Dec 10, 2012 | 10.25 | 10.35 | 10.19 | 10.35 | 21,811,332 | +0.06(+0.55%) |
Dec 07, 2012 | 10.36 | 10.43 | 10.25 | 10.29 | 26,612,124 | -0.01(-0.06%) |
Dec 06, 2012 | 10.33 | 10.35 | 10.24 | 10.30 | 33,821,680 | -0.13(-1.23%) |
Dec 05, 2012 | 10.42 | 10.51 | 10.35 | 10.43 | 56,166,852 | +0.00(+0.00%) |
Dec 04, 2012 | 10.44 | 10.50 | 10.40 | 10.43 | 21,301,718 | +0.04(+0.39%) |
Nov 30, 2012 | 10.42 | 10.51 | 10.37 | 10.39 | 22,460,498 | -0.05(-0.48%) |
Nov 29, 2012 | 10.39 | 10.48 | 10.35 | 10.44 | 29,561,020 | +0.13(+1.24%) |
Nov 28, 2012 | 10.13 | 10.31 | 10.09 | 10.31 | 22,434,556 | +0.10(+0.98%) |
Nov 27, 2012 | 10.32 | 10.37 | 10.20 | 10.21 | 21,579,830 | -0.16(-1.54%) |
Nov 26, 2012 | 10.29 | 10.38 | 10.25 | 10.37 | 27,226,880 | -0.03(-0.30%) |
Nov 23, 2012 | 10.33 | 10.40 | 10.31 | 10.40 | 10,445,148 | +0.12(+1.19%) |
Nov 21, 2012 | 10.17 | 10.28 | 10.09 | 10.28 | 36,835,412 | +0.14(+1.42%) |
Nov 20, 2012 | 9.973 | 10.14 | 9.876 | 10.14 | 34,233,864 | +0.11(+1.12%) |
Nov 19, 2012 | 10.01 | 10.05 | 9.948 | 10.02 | 23,764,326 | +0.14(+1.46%) |
Nov 16, 2012 | 9.813 | 9.888 | 9.713 | 9.879 | 24,943,412 | +0.07(+0.70%) |
Nov 15, 2012 | 9.610 | 9.891 | 9.563 | 9.810 | 37,390,572 | +0.13(+1.39%) |
Nov 14, 2012 | 9.876 | 9.938 | 9.650 | 9.675 | 31,820,458 | -0.18(-1.78%) |
Nov 13, 2012 | 9.901 | 10.12 | 9.838 | 9.851 | 22,943,104 | -0.18(-1.78%) |
Nov 12, 2012 | 10.04 | 10.07 | 9.929 | 10.03 | 59,748,044 | +0.01(+0.06%) |
Nov 09, 2012 | 9.954 | 10.20 | 9.919 | 10.02 | 29,554,652 | +0.01(+0.06%) |
Nov 08, 2012 | 10.21 | 10.37 | 10.01 | 10.02 | 31,984,858 | -0.18(-1.81%) |
Nov 07, 2012 | 10.55 | 10.61 | 10.20 | 10.20 | 53,029,412 | -0.53(-4.96%) |
Nov 06, 2012 | 10.68 | 10.81 | 10.58 | 10.73 | 30,939,892 | +0.10(+0.98%) |
Nov 05, 2012 | 10.59 | 10.68 | 10.46 | 10.63 | 24,985,026 | -0.00(-0.03%) |
Nov 02, 2012 | 10.93 | 10.95 | 10.63 | 10.63 | 57,194,432 | -0.24(-2.20%) |