Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2012 | 8.728 | 8.787 | 8.547 | 8.649 | 13,092,698 | -0.06(-0.67%) |
Aug 31, 2012 | 8.699 | 8.837 | 8.659 | 8.707 | 22,917,464 | +0.27(+3.18%) |
Aug 30, 2012 | 8.489 | 8.503 | 8.365 | 8.438 | 11,923,774 | -0.10(-1.19%) |
Aug 29, 2012 | 8.474 | 8.583 | 8.394 | 8.540 | 11,750,778 | +0.18(+2.13%) |
Aug 27, 2012 | 8.318 | 8.383 | 8.275 | 8.362 | 10,288,942 | +0.05(+0.61%) |
Aug 24, 2012 | 8.311 | 8.318 | 8.181 | 8.311 | 15,349,277 | -0.02(-0.26%) |
Aug 23, 2012 | 8.412 | 8.419 | 8.297 | 8.333 | 14,394,821 | -0.13(-1.53%) |
Aug 22, 2012 | 8.549 | 8.557 | 8.347 | 8.463 | 14,488,219 | -0.09(-1.10%) |
Aug 21, 2012 | 8.672 | 8.751 | 8.513 | 8.557 | 15,043,093 | -0.09(-1.08%) |
Aug 20, 2012 | 8.621 | 8.658 | 8.520 | 8.650 | 16,387,198 | +0.00(+0.00%) |
Aug 17, 2012 | 8.513 | 8.658 | 8.477 | 8.650 | 20,512,382 | +0.17(+2.04%) |
Aug 16, 2012 | 8.369 | 8.477 | 8.362 | 8.477 | 16,436,599 | +0.12(+1.38%) |
Aug 15, 2012 | 8.318 | 8.383 | 8.275 | 8.362 | 15,747,756 | +0.05(+0.61%) |
Aug 14, 2012 | 8.355 | 8.383 | 8.282 | 8.311 | 17,740,552 | +0.00(+0.00%) |
Aug 13, 2012 | 8.355 | 8.456 | 8.261 | 8.311 | 16,069,857 | -0.04(-0.43%) |
Aug 10, 2012 | 8.333 | 8.362 | 8.275 | 8.347 | 9,256,322 | -0.01(-0.17%) |
Aug 09, 2012 | 8.340 | 8.398 | 8.246 | 8.362 | 19,053,136 | -0.01(-0.17%) |
Aug 08, 2012 | 8.282 | 8.463 | 8.282 | 8.376 | 24,259,342 | +0.06(+0.69%) |
Aug 07, 2012 | 8.167 | 8.355 | 8.167 | 8.318 | 19,929,988 | +0.18(+2.22%) |
Aug 06, 2012 | 8.232 | 8.239 | 8.124 | 8.138 | 14,412,029 | -0.04(-0.53%) |
Aug 03, 2012 | 8.196 | 8.246 | 8.102 | 8.181 | 13,192,102 | +0.08(+0.98%) |
Aug 02, 2012 | 8.037 | 8.160 | 7.979 | 8.102 | 14,402,953 | -0.06(-0.71%) |