Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2012 | 7.447 | 7.585 | 7.379 | 7.522 | 44,518,280 | +0.05(+0.61%) |
Aug 31, 2012 | 7.476 | 7.530 | 7.331 | 7.476 | 55,718,104 | +0.11(+1.52%) |
Aug 30, 2012 | 7.372 | 7.415 | 7.252 | 7.364 | 38,463,372 | -0.11(-1.42%) |
Aug 29, 2012 | 7.456 | 7.513 | 7.395 | 7.470 | 28,964,432 | +0.03(+0.47%) |
Aug 27, 2012 | 7.509 | 7.517 | 7.379 | 7.435 | 46,148,088 | +0.00(+0.06%) |
Aug 24, 2012 | 7.259 | 7.484 | 7.229 | 7.430 | 45,754,196 | +0.10(+1.39%) |
Aug 23, 2012 | 7.462 | 7.492 | 7.308 | 7.328 | 45,511,164 | -0.18(-2.36%) |
Aug 22, 2012 | 7.464 | 7.575 | 7.387 | 7.505 | 56,482,536 | -0.03(-0.39%) |
Aug 21, 2012 | 7.565 | 7.751 | 7.473 | 7.535 | 53,287,320 | +0.04(+0.55%) |
Aug 20, 2012 | 7.432 | 7.512 | 7.390 | 7.494 | 39,196,440 | +0.04(+0.56%) |
Aug 17, 2012 | 7.439 | 7.464 | 7.387 | 7.452 | 35,674,444 | +0.05(+0.68%) |
Aug 16, 2012 | 7.316 | 7.441 | 7.207 | 7.402 | 36,464,900 | +0.13(+1.79%) |
Aug 15, 2012 | 7.191 | 7.317 | 7.166 | 7.272 | 28,185,096 | +0.06(+0.81%) |
Aug 14, 2012 | 7.310 | 7.359 | 7.159 | 7.213 | 45,184,732 | +0.01(+0.15%) |
Aug 13, 2012 | 7.174 | 7.222 | 7.068 | 7.202 | 33,237,790 | -0.01(-0.13%) |
Aug 10, 2012 | 7.135 | 7.227 | 7.075 | 7.211 | 38,274,104 | +0.02(+0.27%) |
Aug 09, 2012 | 7.155 | 7.286 | 7.135 | 7.192 | 29,710,934 | -0.01(-0.09%) |
Aug 08, 2012 | 7.099 | 7.270 | 7.092 | 7.198 | 33,931,636 | +0.00(+0.04%) |
Aug 07, 2012 | 7.177 | 7.337 | 7.174 | 7.195 | 46,419,676 | +0.09(+1.30%) |
Aug 06, 2012 | 7.171 | 7.271 | 7.103 | 7.103 | 36,499,132 | +0.03(+0.43%) |
Aug 03, 2012 | 6.935 | 7.153 | 6.915 | 7.073 | 72,294,752 | +0.40(+6.01%) |
Aug 02, 2012 | 6.640 | 6.785 | 6.498 | 6.672 | 73,397,056 | -0.14(-2.07%) |