Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.885 | 8.246 | 7.836 | 8.211 | 11,810,434 | +0.37(+4.78%) |
Dec 28, 2012 | 7.892 | 7.940 | 7.795 | 7.836 | 6,459,359 | -0.15(-1.91%) |
Dec 27, 2012 | 7.982 | 7.996 | 7.774 | 7.989 | 7,833,217 | +0.03(+0.35%) |
Dec 26, 2012 | 8.065 | 8.114 | 7.920 | 7.961 | 7,205,390 | -0.07(-0.86%) |
Dec 24, 2012 | 8.107 | 8.135 | 7.989 | 8.031 | 3,312,403 | -0.07(-0.86%) |
Dec 21, 2012 | 8.218 | 8.232 | 8.051 | 8.100 | 12,186,687 | -0.21(-2.51%) |
Dec 20, 2012 | 8.267 | 8.398 | 8.190 | 8.308 | 8,474,374 | +0.05(+0.59%) |
Dec 19, 2012 | 8.447 | 8.482 | 8.246 | 8.260 | 8,702,893 | -0.15(-1.82%) |
Dec 18, 2012 | 8.551 | 8.593 | 8.388 | 8.412 | 12,036,907 | -0.10(-1.22%) |
Dec 17, 2012 | 8.388 | 8.530 | 8.371 | 8.516 | 11,451,946 | +0.15(+1.83%) |
Dec 14, 2012 | 8.648 | 8.739 | 8.051 | 8.364 | 60,975,392 | -1.44(-14.66%) |
Dec 13, 2012 | 9.627 | 10.05 | 9.509 | 9.801 | 63,432,264 | +1.35(+15.93%) |
Dec 12, 2012 | 8.385 | 8.593 | 8.239 | 8.454 | 23,545,672 | +0.05(+0.58%) |
Dec 11, 2012 | 8.628 | 8.662 | 8.315 | 8.405 | 11,173,992 | -0.19(-2.26%) |
Dec 10, 2012 | 8.156 | 8.662 | 8.086 | 8.600 | 11,249,452 | +0.28(+3.34%) |
Dec 07, 2012 | 8.614 | 8.676 | 8.267 | 8.322 | 10,380,229 | -0.14(-1.64%) |
Dec 06, 2012 | 8.290 | 8.516 | 8.249 | 8.461 | 13,139,719 | +0.19(+2.32%) |
Dec 05, 2012 | 8.351 | 8.523 | 8.235 | 8.269 | 9,222,185 | -0.05(-0.58%) |
Dec 04, 2012 | 8.851 | 8.885 | 8.317 | 8.317 | 12,440,898 | -0.66(-7.32%) |
Nov 30, 2012 | 8.824 | 8.988 | 8.625 | 8.974 | 18,992,710 | +0.11(+1.24%) |
Nov 29, 2012 | 9.084 | 9.238 | 8.598 | 8.865 | 20,257,062 | -0.27(-3.00%) |
Nov 28, 2012 | 8.755 | 9.139 | 8.666 | 9.139 | 14,847,129 | +0.31(+3.57%) |
Nov 27, 2012 | 8.543 | 9.176 | 8.475 | 8.824 | 32,057,690 | +0.28(+3.29%) |
Nov 26, 2012 | 8.043 | 8.618 | 8.009 | 8.543 | 22,997,094 | +0.53(+6.67%) |
Nov 23, 2012 | 8.050 | 8.173 | 7.900 | 8.009 | 10,573,376 | +0.09(+1.12%) |
Nov 21, 2012 | 8.098 | 8.187 | 7.811 | 7.920 | 27,403,226 | -0.27(-3.26%) |
Nov 20, 2012 | 8.776 | 8.803 | 8.037 | 8.187 | 47,844,728 | -1.23(-13.02%) |
Nov 19, 2012 | 9.768 | 9.789 | 9.378 | 9.412 | 14,855,866 | +0.00(+0.00%) |
Nov 16, 2012 | 10.42 | 10.49 | 9.255 | 9.412 | 25,376,196 | -1.03(-9.84%) |
Nov 15, 2012 | 10.54 | 10.63 | 10.31 | 10.44 | 4,958,073 | -0.05(-0.52%) |
Nov 14, 2012 | 10.75 | 10.87 | 10.45 | 10.49 | 5,882,824 | -0.25(-2.36%) |
Nov 13, 2012 | 10.84 | 10.88 | 10.64 | 10.75 | 7,214,818 | -0.10(-0.95%) |
Nov 12, 2012 | 10.67 | 11.12 | 10.64 | 10.85 | 10,329,778 | +0.38(+3.59%) |
Nov 09, 2012 | 10.49 | 10.62 | 10.39 | 10.47 | 4,727,688 | +0.03(+0.26%) |
Nov 08, 2012 | 10.69 | 10.69 | 10.42 | 10.45 | 5,922,747 | -0.14(-1.36%) |
Nov 07, 2012 | 10.30 | 10.94 | 10.24 | 10.59 | 15,124,767 | +0.36(+3.48%) |
Nov 06, 2012 | 9.994 | 10.24 | 9.844 | 10.23 | 7,147,831 | +0.33(+3.32%) |
Nov 05, 2012 | 10.08 | 10.25 | 9.898 | 9.905 | 7,312,980 | -0.15(-1.50%) |
Nov 02, 2012 | 10.35 | 10.40 | 10.01 | 10.06 | 7,162,421 | -0.25(-2.39%) |
Nov 01, 2012 | 10.44 | 10.47 | 10.28 | 10.30 | 5,750,960 | -0.11(-1.05%) |
Oct 31, 2012 | 10.23 | 10.49 | 10.19 | 10.41 | 7,493,190 | +0.17(+1.67%) |
Oct 26, 2012 | 10.38 | 10.24 | 10.24 | 10.24 | 13,340,730 | -0.14(-1.38%) |
Oct 25, 2012 | 11.15 | 11.19 | 10.31 | 10.38 | 23,377,142 | -1.20(-10.34%) |
Oct 24, 2012 | 11.58 | 11.66 | 11.20 | 11.58 | 11,544,555 | +0.03(+0.30%) |
Oct 23, 2012 | 11.60 | 11.78 | 11.47 | 11.55 | 7,788,733 | -0.26(-2.20%) |
Oct 19, 2012 | 11.96 | 11.96 | 11.79 | 11.81 | 4,614,034 | -0.16(-1.37%) |
Oct 18, 2012 | 11.96 | 12.09 | 11.84 | 11.97 | 4,159,198 | -0.07(-0.57%) |
Oct 17, 2012 | 12.06 | 12.13 | 11.85 | 12.04 | 4,163,408 | -0.01(-0.11%) |
Oct 16, 2012 | 11.99 | 12.14 | 11.98 | 12.05 | 3,727,010 | +0.09(+0.74%) |
Oct 15, 2012 | 12.22 | 12.26 | 11.88 | 11.97 | 3,931,897 | -0.12(-1.02%) |
Oct 12, 2012 | 12.29 | 12.36 | 12.08 | 12.09 | 3,294,048 | -0.12(-1.01%) |
Oct 11, 2012 | 12.27 | 12.36 | 12.15 | 12.21 | 5,610,775 | +0.03(+0.22%) |
Oct 10, 2012 | 12.30 | 12.46 | 12.16 | 12.18 | 8,192,383 | -0.03(-0.22%) |
Oct 09, 2012 | 12.28 | 12.31 | 12.04 | 12.21 | 4,207,486 | -0.05(-0.39%) |
Oct 08, 2012 | 12.18 | 12.47 | 12.18 | 12.26 | 3,103,438 | -0.08(-0.67%) |
Oct 05, 2012 | 12.57 | 12.66 | 12.24 | 12.34 | 6,451,268 | -0.25(-2.01%) |
Oct 04, 2012 | 12.21 | 12.68 | 12.17 | 12.60 | 11,530,698 | +0.44(+3.60%) |
Oct 03, 2012 | 11.98 | 12.23 | 11.78 | 12.16 | 13,490,868 | +0.54(+4.66%) |
Oct 02, 2012 | 11.69 | 11.74 | 11.53 | 11.62 | 5,120,941 | -0.01(-0.12%) |