Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.878 | 8.239 | 7.830 | 8.204 | 11,820,054 | +0.37(+4.78%) |
Dec 28, 2012 | 7.885 | 7.934 | 7.788 | 7.830 | 6,464,620 | -0.15(-1.91%) |
Dec 27, 2012 | 7.976 | 7.989 | 7.767 | 7.982 | 7,839,597 | +0.03(+0.35%) |
Dec 26, 2012 | 8.059 | 8.107 | 7.913 | 7.955 | 7,211,258 | -0.07(-0.86%) |
Dec 24, 2012 | 8.100 | 8.128 | 7.982 | 8.024 | 3,315,101 | -0.07(-0.86%) |
Dec 21, 2012 | 8.211 | 8.225 | 8.045 | 8.093 | 12,196,613 | -0.21(-2.51%) |
Dec 20, 2012 | 8.260 | 8.392 | 8.184 | 8.301 | 8,481,276 | +0.05(+0.59%) |
Dec 19, 2012 | 8.440 | 8.475 | 8.239 | 8.253 | 8,709,982 | -0.15(-1.82%) |
Dec 18, 2012 | 8.544 | 8.586 | 8.381 | 8.406 | 12,046,711 | -0.10(-1.22%) |
Dec 17, 2012 | 8.381 | 8.523 | 8.364 | 8.510 | 11,461,273 | +0.15(+1.83%) |
Dec 14, 2012 | 8.641 | 8.731 | 8.045 | 8.357 | 61,025,060 | -1.44(-14.66%) |
Dec 13, 2012 | 9.619 | 10.04 | 9.501 | 9.793 | 63,483,932 | +1.35(+15.93%) |
Dec 12, 2012 | 8.378 | 8.586 | 8.232 | 8.447 | 23,564,850 | +0.05(+0.58%) |
Dec 11, 2012 | 8.621 | 8.655 | 8.308 | 8.399 | 11,183,093 | -0.19(-2.26%) |
Dec 10, 2012 | 8.149 | 8.655 | 8.080 | 8.593 | 11,258,614 | +0.28(+3.34%) |
Dec 07, 2012 | 8.607 | 8.669 | 8.260 | 8.315 | 10,388,684 | -0.14(-1.64%) |
Dec 06, 2012 | 8.283 | 8.509 | 8.242 | 8.454 | 13,150,422 | +0.19(+2.32%) |
Dec 05, 2012 | 8.345 | 8.516 | 8.228 | 8.263 | 9,229,697 | -0.05(-0.58%) |
Dec 04, 2012 | 8.844 | 8.878 | 8.310 | 8.310 | 12,451,032 | -0.66(-7.32%) |
Nov 30, 2012 | 8.817 | 8.981 | 8.618 | 8.967 | 19,008,180 | +0.11(+1.24%) |
Nov 29, 2012 | 9.076 | 9.230 | 8.591 | 8.858 | 20,273,562 | -0.27(-3.00%) |
Nov 28, 2012 | 8.748 | 9.131 | 8.659 | 9.131 | 14,859,223 | +0.31(+3.57%) |
Nov 27, 2012 | 8.536 | 9.169 | 8.468 | 8.817 | 32,083,802 | +0.28(+3.29%) |
Nov 26, 2012 | 8.037 | 8.611 | 8.003 | 8.536 | 23,015,824 | +0.53(+6.67%) |
Nov 23, 2012 | 8.044 | 8.167 | 7.893 | 8.003 | 10,581,988 | +0.09(+1.12%) |
Nov 21, 2012 | 8.092 | 8.180 | 7.804 | 7.914 | 27,425,546 | -0.27(-3.26%) |
Nov 20, 2012 | 8.769 | 8.796 | 8.030 | 8.180 | 47,883,700 | -1.22(-13.02%) |
Nov 19, 2012 | 9.760 | 9.781 | 9.371 | 9.405 | 14,867,967 | +0.00(+0.00%) |
Nov 16, 2012 | 10.41 | 10.48 | 9.247 | 9.405 | 25,396,866 | -1.03(-9.84%) |
Nov 15, 2012 | 10.53 | 10.62 | 10.30 | 10.43 | 4,962,111 | -0.05(-0.52%) |
Nov 14, 2012 | 10.74 | 10.86 | 10.44 | 10.49 | 5,887,616 | -0.25(-2.36%) |
Nov 13, 2012 | 10.83 | 10.87 | 10.63 | 10.74 | 7,220,695 | -0.10(-0.95%) |
Nov 12, 2012 | 10.66 | 11.11 | 10.63 | 10.84 | 10,338,192 | +0.38(+3.59%) |
Nov 09, 2012 | 10.48 | 10.62 | 10.38 | 10.46 | 4,731,539 | +0.03(+0.26%) |
Nov 08, 2012 | 10.68 | 10.68 | 10.41 | 10.44 | 5,927,571 | -0.14(-1.36%) |
Nov 07, 2012 | 10.29 | 10.93 | 10.23 | 10.58 | 15,137,087 | +0.36(+3.48%) |
Nov 06, 2012 | 9.986 | 10.23 | 9.836 | 10.23 | 7,153,653 | +0.33(+3.32%) |
Nov 05, 2012 | 10.08 | 10.25 | 9.890 | 9.897 | 7,318,937 | -0.15(-1.50%) |
Nov 02, 2012 | 10.34 | 10.39 | 10.000 | 10.05 | 7,168,255 | -0.25(-2.39%) |
Nov 01, 2012 | 10.43 | 10.46 | 10.27 | 10.29 | 5,755,644 | -0.11(-1.05%) |
Oct 31, 2012 | 10.22 | 10.49 | 10.18 | 10.40 | 7,499,293 | +0.17(+1.67%) |
Oct 26, 2012 | 10.37 | 10.23 | 10.23 | 10.23 | 13,351,596 | -0.14(-1.38%) |
Oct 25, 2012 | 11.14 | 11.18 | 10.31 | 10.38 | 23,396,184 | -1.20(-10.34%) |
Oct 24, 2012 | 11.57 | 11.65 | 11.19 | 11.57 | 11,553,959 | +0.03(+0.30%) |
Oct 23, 2012 | 11.59 | 11.77 | 11.46 | 11.54 | 7,795,077 | -0.26(-2.20%) |
Oct 19, 2012 | 11.95 | 11.95 | 11.78 | 11.80 | 4,617,793 | -0.16(-1.37%) |
Oct 18, 2012 | 11.95 | 12.08 | 11.83 | 11.96 | 4,162,585 | -0.07(-0.57%) |
Oct 17, 2012 | 12.05 | 12.12 | 11.84 | 12.03 | 4,166,799 | -0.01(-0.11%) |
Oct 16, 2012 | 11.98 | 12.13 | 11.97 | 12.04 | 3,730,046 | +0.09(+0.74%) |
Oct 15, 2012 | 12.21 | 12.25 | 11.87 | 11.96 | 3,935,100 | -0.12(-1.02%) |
Oct 12, 2012 | 12.28 | 12.35 | 12.07 | 12.08 | 3,296,731 | -0.12(-1.01%) |
Oct 11, 2012 | 12.26 | 12.35 | 12.14 | 12.20 | 5,615,346 | +0.03(+0.23%) |
Oct 10, 2012 | 12.29 | 12.45 | 12.15 | 12.17 | 8,199,056 | -0.03(-0.22%) |
Oct 09, 2012 | 12.27 | 12.30 | 12.03 | 12.20 | 4,210,913 | -0.05(-0.39%) |
Oct 08, 2012 | 12.17 | 12.46 | 12.17 | 12.25 | 3,105,965 | -0.08(-0.67%) |
Oct 05, 2012 | 12.56 | 12.65 | 12.23 | 12.33 | 6,456,523 | -0.25(-2.01%) |
Oct 04, 2012 | 12.20 | 12.67 | 12.16 | 12.59 | 11,540,090 | +0.44(+3.60%) |
Oct 03, 2012 | 11.97 | 12.22 | 11.77 | 12.15 | 13,501,856 | +0.54(+4.66%) |
Oct 02, 2012 | 11.68 | 11.73 | 11.52 | 11.61 | 5,125,112 | -0.01(-0.12%) |