Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.607 | 8.735 | 8.583 | 8.730 | 111,776,472 | +0.11(+1.30%) |
Dec 28, 2012 | 8.629 | 8.687 | 8.607 | 8.618 | 60,216,500 | -0.07(-0.80%) |
Dec 27, 2012 | 8.735 | 8.751 | 8.570 | 8.687 | 83,449,328 | -0.03(-0.34%) |
Dec 26, 2012 | 8.735 | 8.751 | 8.687 | 8.716 | 55,738,540 | -0.00(-0.03%) |
Dec 24, 2012 | 8.693 | 8.740 | 8.687 | 8.719 | 45,123,676 | -0.02(-0.18%) |
Dec 21, 2012 | 8.687 | 8.772 | 8.677 | 8.735 | 110,291,680 | -0.10(-1.18%) |
Dec 20, 2012 | 8.728 | 8.839 | 8.722 | 8.839 | 117,082,808 | +0.12(+1.40%) |
Dec 19, 2012 | 8.792 | 8.802 | 8.712 | 8.718 | 139,197,296 | -0.05(-0.60%) |
Dec 18, 2012 | 8.691 | 8.781 | 8.659 | 8.771 | 132,765,008 | +0.13(+1.47%) |
Dec 17, 2012 | 8.522 | 8.649 | 8.517 | 8.644 | 130,559,224 | +0.17(+2.06%) |
Dec 14, 2012 | 8.490 | 8.506 | 8.458 | 8.469 | 66,041,800 | -0.03(-0.37%) |
Dec 13, 2012 | 8.543 | 8.559 | 8.474 | 8.501 | 78,038,352 | -0.04(-0.50%) |
Dec 12, 2012 | 8.543 | 8.617 | 8.522 | 8.543 | 105,177,488 | +0.04(+0.44%) |
Dec 11, 2012 | 8.501 | 8.543 | 8.474 | 8.506 | 90,124,856 | +0.04(+0.50%) |
Dec 10, 2012 | 8.458 | 8.490 | 8.432 | 8.464 | 91,016,216 | -0.02(-0.22%) |
Dec 07, 2012 | 8.464 | 8.485 | 8.427 | 8.482 | 68,356,448 | +0.07(+0.79%) |
Dec 06, 2012 | 8.395 | 8.421 | 8.368 | 8.416 | 65,393,860 | +0.03(+0.32%) |
Dec 05, 2012 | 8.315 | 8.432 | 8.294 | 8.390 | 87,871,504 | +0.10(+1.21%) |
Dec 04, 2012 | 8.310 | 8.331 | 8.247 | 8.289 | 74,510,544 | -0.05(-0.63%) |
Nov 30, 2012 | 8.347 | 8.379 | 8.310 | 8.342 | 56,074,892 | -0.01(-0.12%) |
Nov 29, 2012 | 8.352 | 8.383 | 8.310 | 8.352 | 74,857,984 | +0.04(+0.51%) |
Nov 28, 2012 | 8.231 | 8.321 | 8.167 | 8.310 | 89,889,368 | +0.03(+0.38%) |
Nov 27, 2012 | 8.337 | 8.368 | 8.268 | 8.278 | 94,170,576 | -0.07(-0.89%) |
Nov 26, 2012 | 8.342 | 8.358 | 8.300 | 8.352 | 57,277,944 | -0.03(-0.38%) |
Nov 23, 2012 | 8.347 | 8.390 | 8.326 | 8.384 | 38,885,984 | +0.10(+1.21%) |
Nov 21, 2012 | 8.289 | 8.300 | 8.236 | 8.284 | 49,566,672 | +0.00(+0.00%) |
Nov 20, 2012 | 8.220 | 8.310 | 8.194 | 8.284 | 76,551,048 | +0.04(+0.52%) |
Nov 19, 2012 | 8.204 | 8.252 | 8.199 | 8.241 | 98,528,696 | +0.15(+1.89%) |
Nov 16, 2012 | 8.056 | 8.098 | 7.971 | 8.088 | 119,539,664 | +0.05(+0.66%) |
Nov 15, 2012 | 8.019 | 8.098 | 7.998 | 8.035 | 131,615,704 | +0.02(+0.23%) |
Nov 14, 2012 | 8.178 | 8.204 | 7.993 | 8.016 | 129,325,720 | -0.15(-1.78%) |
Nov 13, 2012 | 8.157 | 8.273 | 8.141 | 8.162 | 98,162,152 | -0.06(-0.68%) |
Nov 12, 2012 | 8.241 | 8.241 | 8.188 | 8.217 | 63,648,136 | +0.01(+0.16%) |
Nov 09, 2012 | 8.157 | 8.294 | 8.146 | 8.204 | 145,847,264 | +0.01(+0.14%) |
Nov 08, 2012 | 8.297 | 8.368 | 8.188 | 8.193 | 175,120,544 | -0.07(-0.84%) |
Nov 07, 2012 | 8.427 | 8.437 | 8.247 | 8.262 | 220,799,792 | -0.29(-3.34%) |
Nov 06, 2012 | 8.477 | 8.575 | 8.453 | 8.548 | 75,740,416 | +0.10(+1.13%) |
Nov 05, 2012 | 8.442 | 8.469 | 8.363 | 8.453 | 83,766,456 | -0.02(-0.19%) |
Nov 02, 2012 | 8.569 | 8.575 | 8.450 | 8.469 | 101,233,160 | -0.05(-0.59%) |
Nov 01, 2012 | 8.427 | 8.522 | 8.411 | 8.519 | 110,708,184 | +0.10(+1.23%) |
Oct 31, 2012 | 8.395 | 8.421 | 8.358 | 8.416 | 81,432,784 | +0.05(+0.63%) |
Oct 26, 2012 | 8.395 | 8.363 | 8.363 | 8.363 | 131,284,008 | -0.04(-0.50%) |
Oct 25, 2012 | 8.464 | 8.480 | 8.347 | 8.405 | 99,799,504 | +0.02(+0.25%) |
Oct 24, 2012 | 8.435 | 8.453 | 8.374 | 8.384 | 99,310,832 | +0.00(+0.00%) |
Oct 23, 2012 | 8.416 | 8.421 | 8.352 | 8.384 | 122,192,232 | -0.14(-1.68%) |
Oct 19, 2012 | 8.622 | 8.622 | 8.485 | 8.527 | 115,930,768 | -0.12(-1.35%) |
Oct 18, 2012 | 8.607 | 8.675 | 8.596 | 8.644 | 97,346,504 | +0.02(+0.21%) |
Oct 17, 2012 | 8.548 | 8.633 | 8.535 | 8.625 | 108,113,504 | +0.11(+1.27%) |
Oct 16, 2012 | 8.506 | 8.554 | 8.490 | 8.517 | 145,234,720 | +0.05(+0.63%) |
Oct 15, 2012 | 8.400 | 8.474 | 8.363 | 8.464 | 105,394,104 | +0.10(+1.14%) |
Oct 12, 2012 | 8.411 | 8.464 | 8.342 | 8.368 | 140,077,936 | -0.12(-1.37%) |
Oct 11, 2012 | 8.522 | 8.538 | 8.469 | 8.485 | 115,325,992 | +0.05(+0.56%) |
Oct 10, 2012 | 8.437 | 8.474 | 8.390 | 8.437 | 118,070,136 | -0.01(-0.06%) |
Oct 09, 2012 | 8.501 | 8.532 | 8.416 | 8.442 | 138,287,728 | -0.05(-0.62%) |
Oct 08, 2012 | 8.458 | 8.511 | 8.448 | 8.495 | 56,190,448 | -0.01(-0.06%) |
Oct 05, 2012 | 8.564 | 8.591 | 8.474 | 8.501 | 116,770,064 | -0.00(-0.03%) |
Oct 04, 2012 | 8.427 | 8.517 | 8.411 | 8.503 | 147,167,008 | +0.12(+1.48%) |
Oct 03, 2012 | 8.342 | 8.411 | 8.289 | 8.379 | 104,416,352 | +0.07(+0.89%) |
Oct 02, 2012 | 8.342 | 8.342 | 8.268 | 8.305 | 82,897,672 | +0.02(+0.19%) |