Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.270 | 8.375 | 8.217 | 8.295 | 53,506,680 | -0.01(-0.08%) |
Nov 29, 2012 | 8.308 | 8.363 | 8.181 | 8.302 | 55,816,460 | +0.11(+1.39%) |
Nov 28, 2012 | 7.962 | 8.199 | 7.799 | 8.188 | 74,826,504 | +0.10(+1.26%) |
Nov 27, 2012 | 8.245 | 8.325 | 8.071 | 8.086 | 76,189,640 | -0.20(-2.40%) |
Nov 26, 2012 | 8.209 | 8.295 | 8.145 | 8.285 | 45,028,020 | -0.07(-0.87%) |
Nov 23, 2012 | 8.198 | 8.370 | 8.187 | 8.358 | 20,889,692 | +0.27(+3.40%) |
Nov 21, 2012 | 8.101 | 8.117 | 7.959 | 8.083 | 37,845,168 | +0.02(+0.21%) |
Nov 20, 2012 | 7.881 | 8.122 | 7.845 | 8.067 | 57,146,152 | +0.12(+1.50%) |
Nov 19, 2012 | 7.874 | 7.966 | 7.828 | 7.947 | 64,126,668 | +0.38(+5.08%) |
Nov 16, 2012 | 7.454 | 7.579 | 7.257 | 7.563 | 96,505,112 | +0.15(+2.09%) |
Nov 15, 2012 | 7.363 | 7.542 | 7.290 | 7.408 | 87,093,512 | +0.05(+0.64%) |
Nov 14, 2012 | 7.836 | 7.879 | 7.294 | 7.361 | 72,676,640 | -0.41(-5.23%) |
Nov 13, 2012 | 7.737 | 8.049 | 7.700 | 7.767 | 57,167,936 | -0.14(-1.78%) |
Nov 12, 2012 | 7.990 | 7.993 | 7.847 | 7.908 | 28,526,058 | +0.03(+0.32%) |
Nov 09, 2012 | 7.796 | 8.096 | 7.737 | 7.882 | 68,699,992 | +0.02(+0.26%) |
Nov 08, 2012 | 8.151 | 8.290 | 7.859 | 7.862 | 78,118,496 | -0.19(-2.40%) |
Nov 07, 2012 | 8.460 | 8.494 | 7.983 | 8.055 | 109,030,416 | -0.76(-8.58%) |
Nov 06, 2012 | 8.609 | 8.882 | 8.605 | 8.812 | 45,811,584 | +0.26(+3.09%) |
Nov 05, 2012 | 8.536 | 8.601 | 8.327 | 8.548 | 40,320,012 | -0.07(-0.84%) |
Nov 02, 2012 | 8.909 | 8.910 | 8.578 | 8.620 | 50,484,312 | -0.14(-1.60%) |
Nov 01, 2012 | 8.477 | 8.760 | 8.424 | 8.760 | 32,697,492 | +0.32(+3.78%) |
Oct 31, 2012 | 8.366 | 8.445 | 8.263 | 8.441 | 34,994,988 | +0.13(+1.60%) |
Oct 26, 2012 | 8.394 | 8.308 | 8.308 | 8.308 | 634,164,032 | -0.13(-1.54%) |
Oct 25, 2012 | 8.588 | 8.645 | 8.277 | 8.438 | 56,603,888 | +0.04(+0.47%) |
Oct 24, 2012 | 8.545 | 8.578 | 8.354 | 8.399 | 50,183,904 | -0.00(-0.02%) |
Oct 23, 2012 | 8.448 | 8.498 | 8.274 | 8.400 | 75,835,232 | -0.40(-4.59%) |
Oct 19, 2012 | 9.065 | 9.065 | 8.684 | 8.804 | 58,713,644 | -0.33(-3.63%) |
Oct 18, 2012 | 9.031 | 9.227 | 9.008 | 9.136 | 44,963,740 | +0.05(+0.58%) |
Oct 17, 2012 | 8.858 | 9.113 | 8.826 | 9.083 | 40,678,684 | +0.28(+3.19%) |
Oct 16, 2012 | 8.737 | 8.871 | 8.702 | 8.803 | 40,011,004 | +0.16(+1.90%) |
Oct 15, 2012 | 8.488 | 8.645 | 8.346 | 8.639 | 38,147,232 | +0.25(+2.93%) |
Oct 12, 2012 | 8.513 | 8.645 | 8.323 | 8.393 | 45,990,572 | -0.29(-3.34%) |
Oct 11, 2012 | 8.812 | 8.843 | 8.663 | 8.683 | 37,047,912 | +0.12(+1.43%) |
Oct 10, 2012 | 8.562 | 8.652 | 8.435 | 8.560 | 35,318,020 | +0.02(+0.20%) |
Oct 09, 2012 | 8.751 | 8.844 | 8.514 | 8.543 | 53,274,920 | -0.21(-2.40%) |
Oct 08, 2012 | 8.666 | 8.796 | 8.636 | 8.752 | 26,071,034 | -0.06(-0.66%) |
Oct 05, 2012 | 8.968 | 9.006 | 8.702 | 8.810 | 47,297,048 | +0.03(+0.37%) |
Oct 04, 2012 | 8.603 | 8.797 | 8.543 | 8.778 | 47,632,916 | +0.32(+3.72%) |
Oct 03, 2012 | 8.321 | 8.528 | 8.204 | 8.463 | 39,082,880 | +0.20(+2.42%) |
Oct 02, 2012 | 8.320 | 8.339 | 8.157 | 8.263 | 32,134,904 | +0.05(+0.64%) |
Oct 01, 2012 | 8.280 | 8.466 | 8.142 | 8.210 | 52,456,000 | +0.09(+1.14%) |
Sep 28, 2012 | 8.089 | 8.241 | 8.021 | 8.117 | 47,882,828 | -0.09(-1.11%) |
Sep 27, 2012 | 8.132 | 8.305 | 8.047 | 8.209 | 42,779,144 | +0.23(+2.84%) |
Sep 26, 2012 | 8.058 | 8.127 | 7.951 | 7.982 | 43,081,012 | -0.16(-1.96%) |
Sep 25, 2012 | 8.564 | 8.640 | 8.137 | 8.141 | 52,681,888 | -0.36(-4.22%) |
Sep 24, 2012 | 8.349 | 8.613 | 8.348 | 8.500 | 36,349,764 | -0.01(-0.06%) |
Sep 21, 2012 | 8.776 | 8.779 | 8.502 | 8.506 | 45,066,532 | -0.05(-0.63%) |
Sep 20, 2012 | 8.476 | 8.576 | 8.382 | 8.560 | 47,353,248 | -0.14(-1.63%) |
Sep 19, 2012 | 8.794 | 8.849 | 8.693 | 8.701 | 53,642,412 | -0.02(-0.20%) |
Sep 18, 2012 | 8.748 | 8.806 | 8.642 | 8.718 | 42,303,032 | -0.12(-1.30%) |
Sep 17, 2012 | 8.973 | 9.073 | 8.787 | 8.834 | 35,903,436 | -0.25(-2.80%) |
Sep 14, 2012 | 9.074 | 9.280 | 8.992 | 9.088 | 68,397,904 | +0.20(+2.25%) |
Sep 13, 2012 | 8.322 | 8.942 | 8.250 | 8.888 | 79,103,528 | +0.57(+6.82%) |
Sep 12, 2012 | 8.344 | 8.397 | 8.255 | 8.320 | 31,192,054 | +0.11(+1.29%) |
Sep 11, 2012 | 8.041 | 8.229 | 7.999 | 8.214 | 34,503,284 | +0.18(+2.22%) |
Sep 10, 2012 | 8.190 | 8.238 | 8.011 | 8.035 | 32,702,054 | -0.17(-2.11%) |
Sep 07, 2012 | 8.076 | 8.237 | 8.068 | 8.209 | 48,715,608 | +0.22(+2.73%) |
Sep 06, 2012 | 7.646 | 8.008 | 7.635 | 7.990 | 69,549,728 | +0.47(+6.24%) |
Sep 05, 2012 | 7.529 | 7.585 | 7.459 | 7.521 | 38,364,328 | -0.00(-0.01%) |