Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.487 | 12.14 | 9.364 | 11.32 | 107,178,896 | +1.38(+13.88%) |
Oct 26, 2012 | 8.793 | 9.940 | 9.940 | 9.940 | 724,033,792 | +1.15(+13.12%) |
Oct 25, 2012 | 8.579 | 8.809 | 8.557 | 8.787 | 33,045,808 | +0.20(+2.32%) |
Oct 24, 2012 | 8.265 | 8.714 | 8.200 | 8.588 | 100,059,776 | -1.16(-11.88%) |
Oct 23, 2012 | 9.614 | 9.879 | 9.437 | 9.746 | 63,032,988 | +0.46(+4.99%) |
Oct 19, 2012 | 9.599 | 9.643 | 9.180 | 9.283 | 22,892,462 | -0.34(-3.53%) |
Oct 18, 2012 | 9.784 | 9.977 | 9.564 | 9.623 | 26,796,852 | -0.17(-1.69%) |
Oct 17, 2012 | 9.430 | 9.831 | 9.377 | 9.789 | 26,463,072 | +0.35(+3.74%) |
Oct 16, 2012 | 9.271 | 9.459 | 9.109 | 9.436 | 29,301,970 | +0.18(+1.99%) |
Oct 15, 2012 | 9.307 | 9.311 | 9.057 | 9.251 | 20,745,074 | +0.06(+0.66%) |
Oct 12, 2012 | 9.400 | 9.514 | 9.109 | 9.191 | 20,731,164 | -0.24(-2.50%) |
Oct 11, 2012 | 9.557 | 9.586 | 9.319 | 9.426 | 22,010,366 | +0.07(+0.73%) |
Oct 10, 2012 | 9.404 | 9.704 | 9.304 | 9.357 | 38,740,800 | -0.00(-0.04%) |
Oct 09, 2012 | 9.843 | 9.926 | 9.343 | 9.361 | 82,138,144 | -1.14(-10.87%) |
Oct 08, 2012 | 10.20 | 10.60 | 10.02 | 10.50 | 92,275,008 | +0.99(+10.46%) |
Oct 05, 2012 | 9.580 | 9.743 | 9.303 | 9.509 | 59,169,696 | -0.02(-0.17%) |
Oct 04, 2012 | 8.950 | 9.610 | 8.944 | 9.524 | 91,502,664 | +0.58(+6.54%) |
Oct 03, 2012 | 8.341 | 8.950 | 8.321 | 8.940 | 75,912,760 | +0.87(+10.84%) |
Oct 02, 2012 | 8.064 | 8.184 | 7.900 | 8.066 | 21,559,552 | +0.06(+0.73%) |
Oct 01, 2012 | 7.800 | 8.086 | 7.763 | 8.007 | 30,754,666 | +0.23(+2.96%) |
Sep 28, 2012 | 7.863 | 7.973 | 7.746 | 7.777 | 15,941,155 | -0.16(-2.00%) |
Sep 27, 2012 | 7.980 | 8.014 | 7.737 | 7.936 | 21,350,238 | +0.06(+0.76%) |
Sep 26, 2012 | 7.713 | 7.990 | 7.579 | 7.876 | 36,625,392 | +0.19(+2.47%) |
Sep 25, 2012 | 8.107 | 8.137 | 7.671 | 7.686 | 41,858,156 | -0.37(-4.59%) |
Sep 24, 2012 | 8.123 | 8.263 | 8.041 | 8.056 | 23,660,874 | -0.20(-2.42%) |
Sep 21, 2012 | 8.490 | 8.531 | 8.201 | 8.256 | 30,075,940 | -0.14(-1.62%) |
Sep 20, 2012 | 8.060 | 8.399 | 8.057 | 8.391 | 37,214,496 | +0.24(+2.98%) |
Sep 19, 2012 | 8.106 | 8.271 | 7.957 | 8.149 | 35,347,920 | +0.14(+1.75%) |
Sep 18, 2012 | 8.184 | 8.331 | 7.974 | 8.009 | 30,298,056 | -0.14(-1.68%) |
Sep 17, 2012 | 8.426 | 8.429 | 8.110 | 8.146 | 36,273,488 | -0.50(-5.78%) |
Sep 14, 2012 | 8.357 | 8.774 | 8.329 | 8.646 | 33,074,382 | +0.36(+4.34%) |
Sep 13, 2012 | 8.124 | 8.311 | 8.013 | 8.286 | 24,490,254 | +0.11(+1.38%) |
Sep 12, 2012 | 8.214 | 8.361 | 8.080 | 8.173 | 22,096,822 | +0.01(+0.09%) |
Sep 11, 2012 | 7.986 | 8.196 | 7.871 | 8.166 | 33,038,444 | +0.18(+2.22%) |
Sep 10, 2012 | 8.049 | 8.147 | 7.944 | 7.989 | 24,892,054 | -0.11(-1.31%) |
Sep 07, 2012 | 8.097 | 8.257 | 7.979 | 8.094 | 29,623,320 | +0.00(+0.02%) |
Sep 06, 2012 | 7.944 | 8.113 | 7.737 | 8.093 | 37,295,132 | +0.24(+3.07%) |
Sep 05, 2012 | 7.943 | 7.954 | 7.761 | 7.851 | 38,564,840 | -0.14(-1.73%) |
Sep 04, 2012 | 8.286 | 8.286 | 7.590 | 7.990 | 87,416,248 | -0.54(-6.35%) |
Aug 31, 2012 | 8.759 | 8.790 | 8.441 | 8.531 | 29,574,138 | -0.11(-1.26%) |
Aug 30, 2012 | 9.023 | 9.054 | 8.596 | 8.640 | 18,678,820 | -0.42(-4.67%) |
Aug 29, 2012 | 9.007 | 9.121 | 8.936 | 9.063 | 15,659,839 | +0.15(+1.68%) |
Aug 27, 2012 | 9.046 | 9.139 | 8.894 | 8.913 | 18,046,496 | -0.11(-1.22%) |
Aug 24, 2012 | 9.013 | 9.114 | 8.836 | 9.023 | 26,165,558 | -0.13(-1.39%) |
Aug 23, 2012 | 9.431 | 9.491 | 9.083 | 9.150 | 32,580,484 | -0.19(-2.06%) |
Aug 22, 2012 | 9.303 | 9.486 | 9.257 | 9.343 | 18,029,270 | -0.03(-0.30%) |
Aug 21, 2012 | 9.306 | 9.521 | 9.236 | 9.371 | 23,351,922 | +0.19(+2.12%) |
Aug 20, 2012 | 9.091 | 9.336 | 8.880 | 9.177 | 26,655,348 | +0.08(+0.86%) |
Aug 17, 2012 | 9.269 | 9.360 | 9.073 | 9.099 | 22,418,912 | -0.09(-0.96%) |
Aug 16, 2012 | 9.066 | 9.227 | 8.971 | 9.187 | 17,630,598 | +0.15(+1.66%) |
Aug 15, 2012 | 8.861 | 9.097 | 8.831 | 9.037 | 30,821,138 | +0.21(+2.43%) |
Aug 14, 2012 | 8.660 | 9.014 | 8.568 | 8.823 | 48,116,032 | +0.26(+3.09%) |
Aug 13, 2012 | 8.746 | 8.750 | 8.357 | 8.559 | 33,324,822 | +0.00(+0.02%) |
Aug 10, 2012 | 8.237 | 8.651 | 8.129 | 8.557 | 35,055,816 | +0.28(+3.44%) |
Aug 09, 2012 | 8.227 | 8.350 | 8.179 | 8.273 | 16,492,272 | +0.02(+0.19%) |
Aug 08, 2012 | 8.224 | 8.413 | 8.167 | 8.257 | 18,193,944 | -0.01(-0.17%) |
Aug 07, 2012 | 8.136 | 8.495 | 8.079 | 8.271 | 30,769,416 | +0.16(+1.95%) |
Aug 06, 2012 | 7.791 | 8.167 | 7.730 | 8.113 | 28,526,168 | +0.41(+5.34%) |
Aug 03, 2012 | 7.837 | 7.926 | 7.544 | 7.701 | 37,302,104 | +0.01(+0.07%) |
Aug 02, 2012 | 7.754 | 7.956 | 7.613 | 7.696 | 23,945,144 | -0.09(-1.16%) |