Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.664 | 9.727 | 9.585 | 9.632 | 31,915,900 | +0.02(+0.22%) |
Oct 26, 2012 | 9.653 | 9.611 | 9.611 | 9.611 | 43,867,236 | -0.03(-0.33%) |
Oct 25, 2012 | 9.564 | 9.716 | 9.474 | 9.643 | 47,869,556 | +0.47(+5.16%) |
Oct 24, 2012 | 9.264 | 9.317 | 9.133 | 9.169 | 34,929,656 | -0.04(-0.46%) |
Oct 23, 2012 | 9.359 | 9.375 | 9.159 | 9.212 | 36,425,264 | -0.31(-3.26%) |
Oct 19, 2012 | 9.679 | 9.706 | 9.474 | 9.522 | 29,229,860 | -0.18(-1.82%) |
Oct 18, 2012 | 9.637 | 9.777 | 9.585 | 9.698 | 39,409,324 | -0.07(-0.73%) |
Oct 17, 2012 | 9.664 | 9.864 | 9.626 | 9.769 | 46,210,364 | -0.10(-1.01%) |
Oct 16, 2012 | 9.727 | 10.09 | 9.727 | 9.869 | 100,055,720 | +0.21(+2.18%) |
Oct 15, 2012 | 9.606 | 9.711 | 9.490 | 9.658 | 33,976,616 | +0.09(+0.93%) |
Oct 12, 2012 | 9.606 | 9.679 | 9.516 | 9.569 | 19,780,388 | -0.03(-0.33%) |
Oct 11, 2012 | 9.601 | 9.711 | 9.553 | 9.601 | 36,219,872 | +0.09(+0.94%) |
Oct 10, 2012 | 9.669 | 9.674 | 9.469 | 9.511 | 30,425,780 | -0.09(-0.99%) |
Oct 09, 2012 | 9.690 | 9.816 | 9.601 | 9.606 | 50,199,844 | +0.03(+0.33%) |
Oct 08, 2012 | 9.275 | 9.622 | 9.222 | 9.574 | 50,241,304 | +0.26(+2.82%) |
Oct 05, 2012 | 9.559 | 9.601 | 9.275 | 9.311 | 33,305,770 | -0.13(-1.39%) |
Oct 04, 2012 | 9.191 | 9.532 | 9.122 | 9.443 | 67,174,288 | +0.17(+1.87%) |
Oct 03, 2012 | 9.348 | 9.396 | 9.201 | 9.269 | 29,768,350 | -0.11(-1.18%) |
Oct 02, 2012 | 9.564 | 9.595 | 9.296 | 9.380 | 28,331,514 | -0.08(-0.83%) |
Oct 01, 2012 | 9.501 | 9.679 | 9.427 | 9.459 | 26,102,994 | +0.05(+0.50%) |
Sep 28, 2012 | 9.453 | 9.490 | 9.332 | 9.411 | 29,863,544 | -0.14(-1.43%) |
Sep 27, 2012 | 9.643 | 9.669 | 9.474 | 9.548 | 23,481,244 | +0.03(+0.33%) |
Sep 26, 2012 | 9.469 | 9.611 | 9.317 | 9.516 | 32,124,012 | +0.03(+0.28%) |
Sep 25, 2012 | 9.769 | 9.774 | 9.474 | 9.490 | 37,098,136 | -0.29(-3.01%) |
Sep 24, 2012 | 9.722 | 9.850 | 9.611 | 9.785 | 39,774,036 | -0.02(-0.16%) |
Sep 21, 2012 | 10.07 | 10.14 | 9.779 | 9.800 | 43,772,756 | -0.24(-2.41%) |
Sep 20, 2012 | 10.00 | 10.12 | 9.879 | 10.04 | 55,453,808 | -0.12(-1.14%) |
Sep 19, 2012 | 10.33 | 10.35 | 10.11 | 10.16 | 35,388,068 | -0.12(-1.18%) |
Sep 18, 2012 | 10.16 | 10.32 | 10.07 | 10.28 | 42,660,192 | +0.09(+0.93%) |
Sep 17, 2012 | 10.07 | 10.33 | 9.974 | 10.18 | 44,031,164 | +0.01(+0.05%) |
Sep 14, 2012 | 10.13 | 10.39 | 10.11 | 10.18 | 68,277,312 | +0.19(+1.95%) |
Sep 13, 2012 | 9.611 | 10.06 | 9.516 | 9.984 | 75,122,008 | +0.30(+3.15%) |
Sep 12, 2012 | 9.722 | 9.774 | 9.443 | 9.679 | 52,934,728 | +0.08(+0.82%) |
Sep 11, 2012 | 9.417 | 9.643 | 9.406 | 9.601 | 55,649,680 | +0.25(+2.70%) |
Sep 10, 2012 | 9.354 | 9.564 | 9.306 | 9.348 | 80,103,728 | -0.13(-1.39%) |
Sep 07, 2012 | 9.191 | 9.643 | 9.185 | 9.480 | 79,948,984 | +0.60(+6.75%) |
Sep 06, 2012 | 8.617 | 8.922 | 8.581 | 8.880 | 48,618,460 | +0.37(+4.39%) |
Sep 05, 2012 | 8.454 | 8.544 | 8.418 | 8.507 | 43,177,284 | +0.16(+1.89%) |
Sep 04, 2012 | 8.596 | 8.596 | 8.291 | 8.349 | 37,655,948 | -0.26(-2.99%) |
Aug 31, 2012 | 8.602 | 8.675 | 8.549 | 8.607 | 43,972,196 | +0.17(+2.06%) |
Aug 30, 2012 | 8.376 | 8.449 | 8.318 | 8.433 | 34,096,452 | -0.03(-0.37%) |
Aug 29, 2012 | 8.628 | 8.649 | 8.307 | 8.465 | 59,330,096 | -0.30(-3.48%) |
Aug 27, 2012 | 8.796 | 8.907 | 8.749 | 8.770 | 27,783,318 | -0.17(-1.94%) |
Aug 24, 2012 | 8.912 | 8.991 | 8.749 | 8.943 | 44,156,524 | -0.08(-0.93%) |
Aug 23, 2012 | 9.301 | 9.306 | 9.001 | 9.028 | 42,261,212 | -0.37(-3.92%) |
Aug 22, 2012 | 9.332 | 9.464 | 9.263 | 9.396 | 26,699,666 | +0.01(+0.11%) |
Aug 21, 2012 | 9.601 | 9.674 | 9.343 | 9.385 | 34,624,708 | -0.07(-0.72%) |
Aug 20, 2012 | 9.317 | 9.501 | 9.169 | 9.453 | 43,601,728 | +0.09(+0.95%) |
Aug 17, 2012 | 9.511 | 9.561 | 9.343 | 9.364 | 35,885,812 | -0.19(-2.04%) |
Aug 16, 2012 | 9.538 | 9.574 | 9.417 | 9.559 | 27,924,892 | +0.08(+0.89%) |
Aug 15, 2012 | 9.611 | 9.622 | 9.422 | 9.474 | 37,521,484 | -0.15(-1.58%) |
Aug 14, 2012 | 9.958 | 10.00 | 9.580 | 9.627 | 43,303,396 | -0.40(-4.04%) |
Aug 13, 2012 | 10.02 | 10.12 | 9.958 | 10.03 | 22,715,102 | -0.07(-0.68%) |
Aug 10, 2012 | 9.885 | 10.11 | 9.821 | 10.10 | 35,189,404 | +0.14(+1.43%) |
Aug 09, 2012 | 9.900 | 10.04 | 9.885 | 9.958 | 39,792,260 | +0.13(+1.34%) |
Aug 08, 2012 | 9.748 | 9.900 | 9.685 | 9.827 | 25,089,654 | +0.11(+1.08%) |
Aug 07, 2012 | 9.806 | 9.874 | 9.695 | 9.722 | 19,859,314 | +0.00(+0.00%) |
Aug 06, 2012 | 9.637 | 9.837 | 9.606 | 9.722 | 18,189,654 | +0.11(+1.15%) |
Aug 03, 2012 | 9.627 | 9.727 | 9.553 | 9.611 | 24,668,322 | +0.24(+2.52%) |
Aug 02, 2012 | 9.385 | 9.585 | 9.306 | 9.375 | 28,375,402 | -0.18(-1.93%) |