Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.034 | 9.078 | 8.935 | 8.953 | 18,253,874 | -0.07(-0.81%) |
Nov 29, 2012 | 8.960 | 9.085 | 8.931 | 9.026 | 17,574,000 | +0.08(+0.90%) |
Nov 28, 2012 | 8.917 | 8.990 | 8.829 | 8.946 | 28,350,250 | +0.07(+0.74%) |
Nov 27, 2012 | 8.851 | 9.026 | 8.785 | 8.880 | 57,633,808 | +0.57(+6.87%) |
Nov 26, 2012 | 8.243 | 8.316 | 8.119 | 8.309 | 14,515,044 | +0.04(+0.53%) |
Nov 23, 2012 | 8.221 | 8.272 | 8.170 | 8.265 | 4,854,228 | +0.12(+1.53%) |
Nov 21, 2012 | 8.184 | 8.214 | 8.060 | 8.141 | 19,077,016 | -0.04(-0.54%) |
Nov 20, 2012 | 8.148 | 8.294 | 8.130 | 8.184 | 17,814,072 | +0.10(+1.18%) |
Nov 19, 2012 | 8.067 | 8.097 | 8.016 | 8.089 | 11,522,752 | +0.11(+1.38%) |
Nov 16, 2012 | 7.972 | 8.016 | 7.840 | 7.979 | 24,582,642 | +0.01(+0.18%) |
Nov 15, 2012 | 8.016 | 8.067 | 7.928 | 7.965 | 24,378,060 | -0.04(-0.55%) |
Nov 14, 2012 | 8.155 | 8.192 | 7.987 | 8.009 | 19,340,434 | -0.10(-1.17%) |
Nov 13, 2012 | 8.169 | 8.216 | 8.082 | 8.104 | 13,987,147 | -0.08(-0.98%) |
Nov 12, 2012 | 8.249 | 8.278 | 8.148 | 8.184 | 12,906,883 | -0.05(-0.62%) |
Nov 09, 2012 | 8.329 | 8.329 | 8.206 | 8.235 | 15,732,917 | -0.04(-0.53%) |
Nov 08, 2012 | 8.394 | 8.423 | 8.264 | 8.278 | 23,548,370 | -0.08(-0.96%) |
Nov 07, 2012 | 8.590 | 8.620 | 8.351 | 8.358 | 21,330,566 | -0.28(-3.28%) |
Nov 06, 2012 | 8.633 | 8.692 | 8.583 | 8.641 | 16,539,191 | +0.04(+0.42%) |
Nov 05, 2012 | 8.482 | 8.649 | 8.453 | 8.605 | 11,570,706 | +0.11(+1.28%) |
Nov 02, 2012 | 8.627 | 8.627 | 8.460 | 8.496 | 18,649,230 | -0.03(-0.34%) |
Nov 01, 2012 | 8.569 | 8.721 | 8.460 | 8.525 | 30,459,490 | -0.01(-0.09%) |
Oct 31, 2012 | 8.743 | 8.772 | 8.496 | 8.532 | 19,435,360 | -0.05(-0.59%) |
Oct 26, 2012 | 8.750 | 8.583 | 8.583 | 8.583 | 24,294,228 | -0.20(-2.23%) |
Oct 25, 2012 | 8.932 | 8.939 | 8.743 | 8.779 | 31,741,754 | -0.04(-0.49%) |
Oct 24, 2012 | 9.222 | 9.295 | 8.685 | 8.823 | 62,426,576 | -0.91(-9.40%) |
Oct 23, 2012 | 9.723 | 9.760 | 9.549 | 9.738 | 16,623,820 | -0.08(-0.81%) |
Oct 19, 2012 | 9.948 | 9.999 | 9.792 | 9.818 | 14,742,075 | -0.16(-1.60%) |
Oct 18, 2012 | 9.985 | 10.06 | 9.927 | 9.977 | 19,583,048 | -0.07(-0.65%) |
Oct 17, 2012 | 9.839 | 10.14 | 9.796 | 10.04 | 26,463,126 | +0.20(+1.99%) |
Oct 16, 2012 | 9.600 | 9.890 | 9.578 | 9.847 | 24,536,824 | +0.35(+3.67%) |
Oct 15, 2012 | 9.440 | 9.513 | 9.411 | 9.498 | 11,055,196 | +0.07(+0.77%) |
Oct 12, 2012 | 9.440 | 9.480 | 9.280 | 9.426 | 20,037,220 | -0.03(-0.31%) |
Oct 11, 2012 | 9.520 | 9.556 | 9.397 | 9.455 | 18,902,670 | +0.05(+0.54%) |
Oct 10, 2012 | 9.491 | 9.513 | 9.375 | 9.404 | 21,848,660 | -0.07(-0.69%) |
Oct 09, 2012 | 9.585 | 9.676 | 9.426 | 9.469 | 19,351,822 | -0.18(-1.88%) |
Oct 08, 2012 | 9.614 | 9.687 | 9.571 | 9.651 | 14,636,084 | -0.01(-0.08%) |
Oct 05, 2012 | 9.774 | 9.883 | 9.629 | 9.658 | 15,867,751 | -0.07(-0.75%) |
Oct 04, 2012 | 9.752 | 9.803 | 9.687 | 9.731 | 22,102,548 | +0.01(+0.15%) |
Oct 03, 2012 | 9.622 | 9.839 | 9.564 | 9.716 | 26,581,832 | +0.10(+1.06%) |
Oct 02, 2012 | 9.527 | 9.622 | 9.505 | 9.614 | 14,093,860 | +0.11(+1.15%) |
Oct 01, 2012 | 9.607 | 9.680 | 9.484 | 9.505 | 15,854,838 | -0.04(-0.46%) |
Sep 28, 2012 | 9.593 | 9.629 | 9.455 | 9.549 | 17,258,514 | -0.11(-1.13%) |
Sep 27, 2012 | 9.404 | 9.731 | 9.360 | 9.658 | 25,500,956 | +0.32(+3.42%) |
Sep 26, 2012 | 9.375 | 9.433 | 9.208 | 9.338 | 17,068,622 | -0.05(-0.54%) |
Sep 25, 2012 | 9.643 | 9.662 | 9.382 | 9.389 | 19,509,578 | -0.23(-2.42%) |
Sep 24, 2012 | 9.505 | 9.716 | 9.462 | 9.622 | 17,304,856 | +0.02(+0.23%) |
Sep 21, 2012 | 9.578 | 9.709 | 9.566 | 9.600 | 22,781,618 | +0.09(+0.92%) |
Sep 20, 2012 | 9.404 | 9.534 | 9.375 | 9.513 | 20,218,606 | +0.16(+1.71%) |
Sep 19, 2012 | 9.556 | 9.622 | 9.346 | 9.353 | 38,214,368 | +0.11(+1.18%) |
Sep 18, 2012 | 9.353 | 9.404 | 9.237 | 9.244 | 14,801,531 | -0.11(-1.16%) |
Sep 17, 2012 | 9.527 | 9.549 | 9.324 | 9.353 | 16,433,010 | -0.17(-1.83%) |
Sep 14, 2012 | 9.389 | 9.542 | 9.353 | 9.527 | 19,689,388 | +0.19(+2.02%) |
Sep 13, 2012 | 9.229 | 9.367 | 9.128 | 9.338 | 13,608,451 | +0.12(+1.26%) |
Sep 12, 2012 | 9.280 | 9.346 | 9.179 | 9.222 | 12,154,273 | -0.05(-0.55%) |
Sep 11, 2012 | 9.135 | 9.338 | 9.099 | 9.273 | 16,718,274 | +0.14(+1.51%) |
Sep 10, 2012 | 9.113 | 9.222 | 9.077 | 9.135 | 18,429,480 | +0.02(+0.24%) |
Sep 07, 2012 | 8.925 | 9.128 | 8.899 | 9.113 | 17,894,604 | +0.18(+2.03%) |
Sep 06, 2012 | 8.649 | 9.004 | 8.649 | 8.932 | 24,641,044 | +0.33(+3.80%) |
Sep 05, 2012 | 8.641 | 8.656 | 8.532 | 8.605 | 9,611,132 | -0.04(-0.50%) |