Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.103 | 6.371 | 6.046 | 6.366 | 241,858,960 | +0.48(+8.24%) |
Oct 26, 2012 | 5.875 | 5.881 | 5.881 | 5.881 | 76,605,248 | -0.02(-0.29%) |
Oct 25, 2012 | 5.915 | 5.955 | 5.836 | 5.898 | 104,434,048 | +0.12(+2.16%) |
Oct 24, 2012 | 5.722 | 5.841 | 5.682 | 5.773 | 86,917,784 | +0.10(+1.70%) |
Oct 23, 2012 | 5.688 | 5.739 | 5.660 | 5.677 | 57,206,940 | -0.10(-1.77%) |
Oct 19, 2012 | 5.915 | 5.921 | 5.750 | 5.779 | 71,338,896 | -0.14(-2.40%) |
Oct 18, 2012 | 5.881 | 6.000 | 5.864 | 5.921 | 77,582,800 | +0.01(+0.19%) |
Oct 17, 2012 | 5.853 | 5.909 | 5.824 | 5.909 | 51,643,168 | +0.06(+1.07%) |
Oct 16, 2012 | 5.824 | 5.858 | 5.801 | 5.847 | 57,740,228 | +0.05(+0.78%) |
Oct 15, 2012 | 5.739 | 5.818 | 5.728 | 5.801 | 46,564,140 | +0.06(+0.99%) |
Oct 12, 2012 | 5.756 | 5.818 | 5.728 | 5.745 | 42,478,628 | -0.01(-0.20%) |
Oct 11, 2012 | 5.711 | 5.824 | 5.705 | 5.756 | 69,261,696 | +0.09(+1.60%) |
Oct 10, 2012 | 5.745 | 5.745 | 5.648 | 5.665 | 59,805,828 | -0.07(-1.19%) |
Oct 09, 2012 | 5.796 | 5.818 | 5.688 | 5.733 | 67,356,960 | +0.03(+0.50%) |
Oct 08, 2012 | 5.711 | 5.745 | 5.671 | 5.705 | 44,874,568 | -0.06(-1.08%) |
Oct 05, 2012 | 5.773 | 5.836 | 5.750 | 5.767 | 71,685,504 | +0.03(+0.49%) |
Oct 04, 2012 | 5.711 | 5.762 | 5.654 | 5.739 | 82,541,280 | +0.10(+1.71%) |
Oct 03, 2012 | 5.574 | 5.688 | 5.540 | 5.643 | 89,864,648 | +0.09(+1.53%) |
Oct 02, 2012 | 5.682 | 5.705 | 5.512 | 5.557 | 111,558,952 | -0.08(-1.41%) |
Oct 01, 2012 | 5.614 | 5.722 | 5.614 | 5.637 | 58,859,140 | +0.04(+0.71%) |
Sep 28, 2012 | 5.671 | 5.677 | 5.569 | 5.597 | 78,558,280 | -0.09(-1.60%) |
Sep 27, 2012 | 5.750 | 5.779 | 5.688 | 5.688 | 45,315,176 | +0.01(+0.10%) |
Sep 26, 2012 | 5.665 | 5.745 | 5.597 | 5.682 | 78,153,304 | -0.05(-0.79%) |
Sep 25, 2012 | 5.875 | 5.887 | 5.711 | 5.728 | 64,907,972 | -0.13(-2.23%) |
Sep 24, 2012 | 5.847 | 5.901 | 5.824 | 5.858 | 50,287,292 | -0.05(-0.77%) |
Sep 21, 2012 | 5.977 | 5.983 | 5.881 | 5.904 | 62,479,700 | -0.02(-0.38%) |
Sep 20, 2012 | 5.949 | 5.972 | 5.875 | 5.926 | 50,630,204 | -0.09(-1.42%) |
Sep 19, 2012 | 5.955 | 6.051 | 5.932 | 6.011 | 74,698,240 | +0.10(+1.63%) |
Sep 18, 2012 | 5.847 | 5.932 | 5.836 | 5.915 | 61,545,948 | +0.02(+0.29%) |
Sep 17, 2012 | 5.830 | 5.915 | 5.824 | 5.898 | 56,234,296 | -0.08(-1.33%) |
Sep 14, 2012 | 5.909 | 6.000 | 5.898 | 5.977 | 98,557,320 | +0.11(+1.84%) |
Sep 13, 2012 | 5.790 | 5.892 | 5.745 | 5.870 | 89,703,872 | +0.07(+1.27%) |
Sep 12, 2012 | 5.818 | 5.847 | 5.773 | 5.796 | 49,387,648 | +0.03(+0.59%) |
Sep 11, 2012 | 5.779 | 5.818 | 5.750 | 5.762 | 49,583,036 | +0.02(+0.40%) |
Sep 10, 2012 | 5.722 | 5.836 | 5.711 | 5.739 | 76,381,328 | -0.02(-0.30%) |
Sep 07, 2012 | 5.648 | 5.807 | 5.637 | 5.756 | 106,793,616 | +0.13(+2.27%) |
Sep 06, 2012 | 5.484 | 5.654 | 5.484 | 5.628 | 119,778,920 | +0.20(+3.60%) |
Sep 05, 2012 | 5.364 | 5.461 | 5.330 | 5.432 | 71,526,456 | +0.09(+1.70%) |
Sep 04, 2012 | 5.319 | 5.376 | 5.308 | 5.342 | 66,816,696 | +0.04(+0.75%) |
Aug 31, 2012 | 5.330 | 5.353 | 5.285 | 5.302 | 49,377,676 | +0.02(+0.32%) |
Aug 30, 2012 | 5.279 | 5.302 | 5.251 | 5.285 | 28,991,714 | -0.01(-0.11%) |
Aug 29, 2012 | 5.296 | 5.336 | 5.274 | 5.291 | 46,006,048 | -0.04(-0.75%) |
Aug 27, 2012 | 5.398 | 5.404 | 5.325 | 5.330 | 40,084,208 | -0.06(-1.05%) |
Aug 24, 2012 | 5.347 | 5.404 | 5.342 | 5.387 | 34,490,592 | +0.02(+0.42%) |
Aug 23, 2012 | 5.364 | 5.415 | 5.347 | 5.364 | 41,464,244 | -0.02(-0.42%) |
Aug 22, 2012 | 5.393 | 5.427 | 5.336 | 5.387 | 47,503,088 | -0.02(-0.42%) |
Aug 21, 2012 | 5.478 | 5.506 | 5.404 | 5.410 | 46,297,384 | -0.06(-1.04%) |
Aug 20, 2012 | 5.438 | 5.472 | 5.398 | 5.467 | 68,535,416 | +0.00(+0.00%) |
Aug 17, 2012 | 5.484 | 5.552 | 5.450 | 5.467 | 60,835,716 | +0.02(+0.42%) |
Aug 16, 2012 | 5.393 | 5.489 | 5.387 | 5.444 | 60,465,364 | +0.06(+1.05%) |
Aug 15, 2012 | 5.359 | 5.413 | 5.342 | 5.387 | 37,418,244 | +0.03(+0.53%) |
Aug 14, 2012 | 5.364 | 5.484 | 5.347 | 5.359 | 83,872,944 | +0.02(+0.43%) |
Aug 13, 2012 | 5.308 | 5.347 | 5.251 | 5.336 | 37,207,304 | +0.03(+0.53%) |
Aug 10, 2012 | 5.279 | 5.313 | 5.239 | 5.308 | 34,563,304 | +0.01(+0.11%) |
Aug 09, 2012 | 5.285 | 5.370 | 5.279 | 5.302 | 54,451,392 | -0.01(-0.11%) |
Aug 08, 2012 | 5.251 | 5.325 | 5.245 | 5.308 | 39,866,092 | +0.02(+0.43%) |
Aug 07, 2012 | 5.211 | 5.330 | 5.211 | 5.285 | 76,759,704 | +0.09(+1.75%) |
Aug 06, 2012 | 5.183 | 5.228 | 5.160 | 5.194 | 41,960,272 | +0.03(+0.66%) |
Aug 03, 2012 | 5.120 | 5.194 | 5.086 | 5.160 | 68,061,952 | +0.10(+1.91%) |
Aug 02, 2012 | 5.103 | 5.126 | 5.007 | 5.064 | 79,824,072 | -0.07(-1.33%) |