Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2012 | 8.310 | 8.390 | 8.268 | 8.289 | 101,329,704 | +0.04(+0.45%) |
Sep 28, 2012 | 8.247 | 8.300 | 8.215 | 8.252 | 87,041,696 | -0.03(-0.32%) |
Sep 27, 2012 | 8.252 | 8.321 | 8.225 | 8.278 | 87,679,600 | +0.08(+0.94%) |
Sep 26, 2012 | 8.231 | 8.247 | 8.178 | 8.202 | 99,689,440 | -0.05(-0.64%) |
Sep 25, 2012 | 8.405 | 8.432 | 8.252 | 8.255 | 130,251,168 | -0.13(-1.52%) |
Sep 24, 2012 | 8.321 | 8.421 | 8.321 | 8.382 | 71,227,624 | +0.00(+0.03%) |
Sep 21, 2012 | 8.480 | 8.480 | 8.374 | 8.379 | 64,759,100 | -0.03(-0.34%) |
Sep 20, 2012 | 8.376 | 8.413 | 8.334 | 8.407 | 125,000,168 | -0.05(-0.56%) |
Sep 19, 2012 | 8.481 | 8.513 | 8.439 | 8.455 | 124,371,136 | -0.01(-0.06%) |
Sep 18, 2012 | 8.471 | 8.492 | 8.434 | 8.460 | 125,987,376 | -0.04(-0.50%) |
Sep 17, 2012 | 8.550 | 8.581 | 8.481 | 8.502 | 92,950,160 | -0.08(-0.92%) |
Sep 14, 2012 | 8.581 | 8.666 | 8.555 | 8.581 | 231,816,160 | +0.07(+0.80%) |
Sep 13, 2012 | 8.291 | 8.539 | 8.265 | 8.513 | 265,999,696 | +0.22(+2.60%) |
Sep 12, 2012 | 8.307 | 8.339 | 8.276 | 8.297 | 96,612,056 | +0.03(+0.38%) |
Sep 11, 2012 | 8.197 | 8.270 | 8.181 | 8.265 | 108,577,976 | +0.07(+0.84%) |
Sep 10, 2012 | 8.255 | 8.281 | 8.191 | 8.197 | 81,225,968 | -0.07(-0.83%) |
Sep 07, 2012 | 8.207 | 8.281 | 8.207 | 8.265 | 89,007,520 | +0.08(+1.03%) |
Sep 06, 2012 | 8.033 | 8.186 | 8.033 | 8.181 | 99,359,760 | +0.19(+2.37%) |
Sep 05, 2012 | 7.991 | 8.017 | 7.965 | 7.991 | 50,677,008 | +0.00(+0.00%) |