Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 9.238 | 9.387 | 9.179 | 9.357 | 16,625,806 | +0.10(+1.04%) |
Dec 28, 2012 | 9.268 | 9.394 | 9.246 | 9.260 | 14,498,145 | -0.08(-0.87%) |
Dec 27, 2012 | 9.372 | 9.379 | 9.216 | 9.342 | 13,870,560 | -0.01(-0.08%) |
Dec 26, 2012 | 9.454 | 9.513 | 9.312 | 9.350 | 10,390,707 | -0.11(-1.18%) |
Dec 24, 2012 | 9.372 | 9.468 | 9.312 | 9.461 | 6,809,330 | +0.10(+1.11%) |
Dec 21, 2012 | 9.357 | 9.461 | 9.305 | 9.357 | 35,942,296 | -0.14(-1.49%) |
Dec 20, 2012 | 9.498 | 9.557 | 9.461 | 9.498 | 24,493,526 | +0.01(+0.16%) |
Dec 19, 2012 | 9.617 | 9.721 | 9.483 | 9.483 | 16,960,540 | -0.16(-1.69%) |
Dec 18, 2012 | 9.364 | 9.669 | 9.357 | 9.647 | 18,169,328 | +0.25(+2.69%) |
Dec 17, 2012 | 9.350 | 9.454 | 9.312 | 9.394 | 15,237,799 | +0.02(+0.24%) |
Dec 14, 2012 | 9.483 | 9.491 | 9.298 | 9.372 | 15,541,122 | -0.09(-0.94%) |
Dec 13, 2012 | 9.476 | 9.576 | 9.424 | 9.461 | 15,228,996 | +0.01(+0.08%) |
Dec 12, 2012 | 9.379 | 9.543 | 9.350 | 9.454 | 17,326,422 | +0.10(+1.03%) |
Dec 11, 2012 | 9.409 | 9.431 | 9.312 | 9.357 | 13,399,944 | -0.02(-0.24%) |
Dec 10, 2012 | 9.283 | 9.431 | 9.253 | 9.379 | 13,715,786 | +0.07(+0.72%) |
Dec 07, 2012 | 9.298 | 9.327 | 9.186 | 9.312 | 12,835,757 | +0.04(+0.48%) |
Dec 06, 2012 | 9.156 | 9.435 | 9.090 | 9.268 | 14,176,481 | +0.07(+0.81%) |
Dec 05, 2012 | 9.053 | 9.260 | 9.053 | 9.194 | 16,691,465 | +0.12(+1.31%) |
Dec 04, 2012 | 9.075 | 9.194 | 8.986 | 9.075 | 25,662,142 | -0.01(-0.08%) |
Nov 30, 2012 | 9.164 | 9.208 | 9.064 | 9.082 | 17,994,442 | -0.07(-0.81%) |
Nov 29, 2012 | 9.090 | 9.216 | 9.060 | 9.156 | 17,324,230 | +0.08(+0.90%) |
Nov 28, 2012 | 9.045 | 9.119 | 8.956 | 9.075 | 27,947,324 | +0.07(+0.74%) |
Nov 27, 2012 | 8.978 | 9.156 | 8.911 | 9.008 | 56,814,688 | +0.58(+6.87%) |
Nov 26, 2012 | 8.362 | 8.436 | 8.236 | 8.429 | 14,308,749 | +0.04(+0.53%) |
Nov 23, 2012 | 8.340 | 8.392 | 8.288 | 8.384 | 4,785,237 | +0.13(+1.53%) |
Nov 21, 2012 | 8.302 | 8.332 | 8.176 | 8.258 | 18,805,884 | -0.04(-0.54%) |
Nov 20, 2012 | 8.265 | 8.414 | 8.247 | 8.302 | 17,560,890 | +0.10(+1.18%) |
Nov 19, 2012 | 8.184 | 8.213 | 8.132 | 8.206 | 11,358,985 | +0.11(+1.38%) |
Nov 16, 2012 | 8.087 | 8.132 | 7.953 | 8.095 | 24,233,262 | +0.01(+0.18%) |
Nov 15, 2012 | 8.132 | 8.184 | 8.043 | 8.080 | 24,031,588 | -0.04(-0.55%) |
Nov 14, 2012 | 8.273 | 8.310 | 8.102 | 8.124 | 19,065,558 | -0.10(-1.17%) |
Nov 13, 2012 | 8.287 | 8.335 | 8.199 | 8.221 | 13,788,355 | -0.08(-0.98%) |
Nov 12, 2012 | 8.368 | 8.398 | 8.265 | 8.302 | 12,723,444 | -0.05(-0.62%) |
Nov 09, 2012 | 8.449 | 8.449 | 8.324 | 8.353 | 15,509,314 | -0.04(-0.53%) |
Nov 08, 2012 | 8.515 | 8.545 | 8.383 | 8.398 | 23,213,690 | -0.08(-0.96%) |
Nov 07, 2012 | 8.714 | 8.744 | 8.471 | 8.479 | 21,027,406 | -0.29(-3.28%) |
Nov 06, 2012 | 8.758 | 8.817 | 8.707 | 8.766 | 16,304,129 | +0.04(+0.42%) |
Nov 05, 2012 | 8.604 | 8.773 | 8.574 | 8.729 | 11,406,258 | +0.11(+1.28%) |
Nov 02, 2012 | 8.751 | 8.751 | 8.582 | 8.619 | 18,384,178 | -0.03(-0.34%) |
Nov 01, 2012 | 8.692 | 8.847 | 8.582 | 8.648 | 30,026,586 | -0.01(-0.09%) |
Oct 31, 2012 | 8.869 | 8.898 | 8.619 | 8.655 | 19,159,136 | -0.05(-0.59%) |
Oct 26, 2012 | 8.876 | 8.707 | 8.707 | 8.707 | 23,948,946 | -0.20(-2.23%) |
Oct 25, 2012 | 9.061 | 9.068 | 8.869 | 8.906 | 31,290,626 | -0.04(-0.49%) |
Oct 24, 2012 | 9.355 | 9.429 | 8.810 | 8.950 | 61,539,340 | -0.93(-9.40%) |
Oct 23, 2012 | 9.863 | 9.900 | 9.687 | 9.878 | 16,387,555 | -0.08(-0.81%) |
Oct 19, 2012 | 10.09 | 10.14 | 9.933 | 9.959 | 14,532,554 | -0.16(-1.60%) |
Oct 18, 2012 | 10.13 | 10.20 | 10.07 | 10.12 | 19,304,726 | -0.07(-0.65%) |
Oct 17, 2012 | 9.981 | 10.28 | 9.937 | 10.19 | 26,087,020 | +0.20(+1.99%) |
Oct 16, 2012 | 9.738 | 10.03 | 9.716 | 9.989 | 24,188,096 | +0.35(+3.67%) |
Oct 15, 2012 | 9.576 | 9.650 | 9.547 | 9.635 | 10,898,074 | +0.07(+0.77%) |
Oct 12, 2012 | 9.576 | 9.616 | 9.414 | 9.561 | 19,752,442 | -0.03(-0.31%) |
Oct 11, 2012 | 9.657 | 9.694 | 9.532 | 9.591 | 18,634,016 | +0.05(+0.54%) |
Oct 10, 2012 | 9.628 | 9.650 | 9.510 | 9.539 | 21,538,136 | -0.07(-0.69%) |
Oct 09, 2012 | 9.724 | 9.816 | 9.561 | 9.606 | 19,076,786 | -0.18(-1.88%) |
Oct 08, 2012 | 9.753 | 9.827 | 9.709 | 9.790 | 14,428,069 | -0.01(-0.08%) |
Oct 05, 2012 | 9.915 | 10.03 | 9.768 | 9.797 | 15,642,232 | -0.07(-0.75%) |
Oct 04, 2012 | 9.893 | 9.944 | 9.827 | 9.871 | 21,788,416 | +0.01(+0.15%) |
Oct 03, 2012 | 9.760 | 9.981 | 9.701 | 9.856 | 26,204,040 | +0.10(+1.06%) |
Oct 02, 2012 | 9.665 | 9.760 | 9.642 | 9.753 | 13,893,552 | +0.11(+1.15%) |