Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.198 | 6.471 | 6.141 | 6.465 | 238,149,456 | +0.49(+8.24%) |
Oct 26, 2012 | 5.967 | 5.973 | 5.973 | 5.973 | 75,430,320 | -0.02(-0.29%) |
Oct 25, 2012 | 6.007 | 6.047 | 5.926 | 5.990 | 102,832,304 | +0.13(+2.16%) |
Oct 24, 2012 | 5.811 | 5.932 | 5.771 | 5.863 | 85,584,696 | +0.10(+1.70%) |
Oct 23, 2012 | 5.777 | 5.828 | 5.748 | 5.765 | 56,329,536 | -0.10(-1.77%) |
Oct 19, 2012 | 6.007 | 6.013 | 5.840 | 5.869 | 70,244,744 | -0.14(-2.40%) |
Oct 18, 2012 | 5.973 | 6.094 | 5.955 | 6.013 | 76,392,888 | +0.01(+0.19%) |
Oct 17, 2012 | 5.944 | 6.001 | 5.915 | 6.001 | 50,851,096 | +0.06(+1.07%) |
Oct 16, 2012 | 5.915 | 5.949 | 5.892 | 5.938 | 56,854,640 | +0.05(+0.78%) |
Oct 15, 2012 | 5.828 | 5.909 | 5.817 | 5.892 | 45,849,968 | +0.06(+0.99%) |
Oct 12, 2012 | 5.846 | 5.909 | 5.817 | 5.834 | 41,827,116 | -0.01(-0.20%) |
Oct 11, 2012 | 5.800 | 5.915 | 5.794 | 5.846 | 68,199,400 | +0.09(+1.60%) |
Oct 10, 2012 | 5.834 | 5.834 | 5.736 | 5.753 | 58,888,560 | -0.07(-1.19%) |
Oct 09, 2012 | 5.886 | 5.909 | 5.777 | 5.823 | 66,323,876 | +0.03(+0.50%) |
Oct 08, 2012 | 5.800 | 5.834 | 5.759 | 5.794 | 44,186,308 | -0.06(-1.08%) |
Oct 05, 2012 | 5.863 | 5.926 | 5.840 | 5.857 | 70,586,032 | +0.03(+0.49%) |
Oct 04, 2012 | 5.800 | 5.851 | 5.742 | 5.828 | 81,275,312 | +0.10(+1.71%) |
Oct 03, 2012 | 5.661 | 5.777 | 5.627 | 5.730 | 88,486,360 | +0.09(+1.53%) |
Oct 02, 2012 | 5.771 | 5.794 | 5.598 | 5.644 | 109,847,928 | -0.08(-1.41%) |
Oct 01, 2012 | 5.702 | 5.811 | 5.702 | 5.725 | 57,956,396 | +0.04(+0.71%) |
Sep 28, 2012 | 5.759 | 5.766 | 5.655 | 5.684 | 77,353,400 | -0.09(-1.60%) |
Sep 27, 2012 | 5.840 | 5.869 | 5.777 | 5.777 | 44,620,160 | +0.01(+0.10%) |
Sep 26, 2012 | 5.753 | 5.834 | 5.684 | 5.771 | 76,954,632 | -0.05(-0.79%) |
Sep 25, 2012 | 5.967 | 5.978 | 5.800 | 5.817 | 63,912,452 | -0.13(-2.23%) |
Sep 24, 2012 | 5.938 | 5.993 | 5.915 | 5.949 | 49,516,016 | -0.05(-0.77%) |
Sep 21, 2012 | 6.071 | 6.076 | 5.973 | 5.996 | 61,521,428 | -0.02(-0.38%) |
Sep 20, 2012 | 6.042 | 6.065 | 5.967 | 6.019 | 49,853,668 | -0.09(-1.42%) |
Sep 19, 2012 | 6.047 | 6.145 | 6.024 | 6.105 | 73,552,560 | +0.10(+1.63%) |
Sep 18, 2012 | 5.938 | 6.024 | 5.926 | 6.007 | 60,601,992 | +0.02(+0.29%) |
Sep 17, 2012 | 5.921 | 6.007 | 5.915 | 5.990 | 55,371,808 | -0.08(-1.33%) |
Sep 14, 2012 | 6.001 | 6.094 | 5.990 | 6.071 | 97,045,704 | +0.11(+1.84%) |
Sep 13, 2012 | 5.880 | 5.984 | 5.834 | 5.961 | 88,328,048 | +0.07(+1.27%) |
Sep 12, 2012 | 5.909 | 5.938 | 5.863 | 5.886 | 48,630,168 | +0.03(+0.59%) |
Sep 11, 2012 | 5.869 | 5.909 | 5.840 | 5.851 | 48,822,560 | +0.02(+0.40%) |
Sep 10, 2012 | 5.811 | 5.926 | 5.800 | 5.828 | 75,209,840 | -0.02(-0.30%) |
Sep 07, 2012 | 5.736 | 5.898 | 5.725 | 5.846 | 105,155,680 | +0.13(+2.27%) |
Sep 06, 2012 | 5.569 | 5.742 | 5.569 | 5.716 | 117,941,824 | +0.20(+3.61%) |
Sep 05, 2012 | 5.448 | 5.546 | 5.413 | 5.517 | 70,429,424 | +0.09(+1.70%) |
Sep 04, 2012 | 5.402 | 5.459 | 5.390 | 5.425 | 65,791,900 | +0.04(+0.75%) |
Aug 31, 2012 | 5.413 | 5.436 | 5.367 | 5.385 | 48,620,352 | +0.02(+0.32%) |
Aug 30, 2012 | 5.361 | 5.385 | 5.333 | 5.367 | 28,547,058 | -0.01(-0.11%) |
Aug 29, 2012 | 5.379 | 5.419 | 5.356 | 5.373 | 45,300,436 | -0.04(-0.75%) |
Aug 27, 2012 | 5.482 | 5.488 | 5.408 | 5.413 | 39,469,420 | -0.06(-1.05%) |
Aug 24, 2012 | 5.431 | 5.488 | 5.425 | 5.471 | 33,961,596 | +0.02(+0.42%) |
Aug 23, 2012 | 5.448 | 5.500 | 5.431 | 5.448 | 40,828,292 | -0.02(-0.42%) |
Aug 22, 2012 | 5.477 | 5.511 | 5.419 | 5.471 | 46,774,516 | -0.02(-0.42%) |
Aug 21, 2012 | 5.563 | 5.592 | 5.488 | 5.494 | 45,587,300 | -0.06(-1.04%) |
Aug 20, 2012 | 5.523 | 5.557 | 5.482 | 5.552 | 67,484,264 | +0.00(+0.00%) |
Aug 17, 2012 | 5.569 | 5.638 | 5.534 | 5.552 | 59,902,656 | +0.02(+0.42%) |
Aug 16, 2012 | 5.477 | 5.575 | 5.471 | 5.529 | 59,537,984 | +0.06(+1.05%) |
Aug 15, 2012 | 5.442 | 5.497 | 5.425 | 5.471 | 36,844,348 | +0.03(+0.53%) |
Aug 14, 2012 | 5.448 | 5.569 | 5.431 | 5.442 | 82,586,544 | +0.02(+0.43%) |
Aug 13, 2012 | 5.390 | 5.431 | 5.333 | 5.419 | 36,636,640 | +0.03(+0.53%) |
Aug 10, 2012 | 5.361 | 5.396 | 5.321 | 5.390 | 34,033,196 | +0.01(+0.11%) |
Aug 09, 2012 | 5.367 | 5.454 | 5.361 | 5.385 | 53,616,248 | -0.01(-0.11%) |
Aug 08, 2012 | 5.333 | 5.408 | 5.327 | 5.390 | 39,254,652 | +0.02(+0.43%) |
Aug 07, 2012 | 5.292 | 5.413 | 5.292 | 5.367 | 75,582,408 | +0.09(+1.75%) |
Aug 06, 2012 | 5.263 | 5.310 | 5.240 | 5.275 | 41,316,712 | +0.03(+0.66%) |
Aug 03, 2012 | 5.200 | 5.275 | 5.165 | 5.240 | 67,018,060 | +0.10(+1.91%) |
Aug 02, 2012 | 5.183 | 5.206 | 5.085 | 5.142 | 78,599,776 | -0.07(-1.33%) |