Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.673 | 6.720 | 6.563 | 6.633 | 71,355,712 | -0.05(-0.69%) |
Nov 29, 2012 | 6.558 | 6.679 | 6.558 | 6.679 | 98,859,160 | +0.16(+2.49%) |
Nov 28, 2012 | 6.401 | 6.523 | 6.361 | 6.517 | 66,414,840 | +0.09(+1.35%) |
Nov 27, 2012 | 6.430 | 6.529 | 6.430 | 6.430 | 64,922,772 | -0.00(-0.05%) |
Nov 26, 2012 | 6.401 | 6.453 | 6.355 | 6.433 | 46,281,280 | +0.00(+0.05%) |
Nov 23, 2012 | 6.361 | 6.430 | 6.349 | 6.430 | 27,675,296 | +0.10(+1.65%) |
Nov 21, 2012 | 6.280 | 6.372 | 6.256 | 6.326 | 36,569,540 | +0.04(+0.65%) |
Nov 20, 2012 | 6.285 | 6.384 | 6.233 | 6.285 | 59,968,736 | +0.01(+0.18%) |
Nov 19, 2012 | 6.169 | 6.314 | 6.169 | 6.274 | 67,918,736 | +0.19(+3.14%) |
Nov 16, 2012 | 6.129 | 6.164 | 6.013 | 6.083 | 78,278,776 | -0.04(-0.66%) |
Nov 15, 2012 | 6.123 | 6.256 | 6.059 | 6.123 | 84,391,728 | -0.06(-0.94%) |
Nov 14, 2012 | 6.384 | 6.401 | 6.152 | 6.181 | 78,804,368 | -0.19(-3.00%) |
Nov 13, 2012 | 6.309 | 6.430 | 6.291 | 6.372 | 57,566,028 | +0.02(+0.27%) |
Nov 12, 2012 | 6.390 | 6.465 | 6.349 | 6.355 | 44,375,852 | +0.02(+0.37%) |
Nov 09, 2012 | 6.233 | 6.430 | 6.204 | 6.332 | 70,267,600 | +0.02(+0.28%) |
Nov 08, 2012 | 6.413 | 6.505 | 6.309 | 6.314 | 79,301,832 | -0.09(-1.45%) |
Nov 07, 2012 | 6.517 | 6.569 | 6.395 | 6.407 | 97,834,136 | -0.21(-3.15%) |
Nov 06, 2012 | 6.563 | 6.714 | 6.523 | 6.616 | 88,407,752 | +0.10(+1.51%) |
Nov 05, 2012 | 6.459 | 6.575 | 6.448 | 6.517 | 65,576,732 | +0.05(+0.72%) |
Nov 02, 2012 | 6.552 | 6.592 | 6.459 | 6.471 | 92,195,872 | -0.05(-0.71%) |
Nov 01, 2012 | 6.482 | 6.546 | 6.303 | 6.517 | 153,209,648 | +0.05(+0.81%) |
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%) |