Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.755 | 6.801 | 6.643 | 6.713 | 70,499,440 | -0.05(-0.69%) |
Nov 29, 2012 | 6.637 | 6.760 | 6.637 | 6.760 | 97,672,848 | +0.16(+2.49%) |
Nov 28, 2012 | 6.479 | 6.602 | 6.438 | 6.596 | 65,617,864 | +0.09(+1.35%) |
Nov 27, 2012 | 6.508 | 6.608 | 6.508 | 6.508 | 64,143,700 | -0.00(-0.04%) |
Nov 26, 2012 | 6.479 | 6.532 | 6.432 | 6.511 | 45,725,908 | +0.00(+0.05%) |
Nov 23, 2012 | 6.438 | 6.508 | 6.426 | 6.508 | 27,343,192 | +0.11(+1.65%) |
Nov 21, 2012 | 6.356 | 6.450 | 6.332 | 6.403 | 36,130,708 | +0.04(+0.65%) |
Nov 20, 2012 | 6.362 | 6.461 | 6.309 | 6.362 | 59,249,112 | +0.01(+0.18%) |
Nov 19, 2012 | 6.244 | 6.391 | 6.244 | 6.350 | 67,103,712 | +0.19(+3.14%) |
Nov 16, 2012 | 6.203 | 6.239 | 6.086 | 6.156 | 77,339,424 | -0.04(-0.66%) |
Nov 15, 2012 | 6.198 | 6.332 | 6.133 | 6.198 | 83,379,024 | -0.06(-0.94%) |
Nov 14, 2012 | 6.461 | 6.479 | 6.227 | 6.256 | 77,858,720 | -0.19(-3.00%) |
Nov 13, 2012 | 6.385 | 6.508 | 6.368 | 6.450 | 56,875,236 | +0.02(+0.27%) |
Nov 12, 2012 | 6.467 | 6.543 | 6.426 | 6.432 | 43,843,340 | +0.02(+0.37%) |
Nov 09, 2012 | 6.309 | 6.508 | 6.280 | 6.409 | 69,424,392 | +0.02(+0.28%) |
Nov 08, 2012 | 6.491 | 6.585 | 6.385 | 6.391 | 78,350,208 | -0.09(-1.45%) |
Nov 07, 2012 | 6.596 | 6.649 | 6.473 | 6.485 | 96,660,128 | -0.21(-3.15%) |
Nov 06, 2012 | 6.643 | 6.796 | 6.602 | 6.696 | 87,346,864 | +0.10(+1.51%) |
Nov 05, 2012 | 6.538 | 6.655 | 6.526 | 6.596 | 64,789,812 | +0.05(+0.72%) |
Nov 02, 2012 | 6.631 | 6.672 | 6.538 | 6.549 | 91,089,520 | -0.05(-0.71%) |
Nov 01, 2012 | 6.561 | 6.626 | 6.379 | 6.596 | 151,371,120 | +0.05(+0.81%) |
Oct 31, 2012 | 6.274 | 6.549 | 6.215 | 6.543 | 235,291,664 | +0.50(+8.24%) |
Oct 26, 2012 | 6.039 | 6.045 | 6.045 | 6.045 | 74,525,160 | -0.02(-0.29%) |
Oct 25, 2012 | 6.080 | 6.121 | 5.998 | 6.063 | 101,598,320 | +0.13(+2.16%) |
Oct 24, 2012 | 5.882 | 6.004 | 5.841 | 5.934 | 84,557,680 | +0.10(+1.70%) |
Oct 23, 2012 | 5.847 | 5.899 | 5.817 | 5.835 | 55,653,580 | -0.10(-1.77%) |
Oct 19, 2012 | 6.080 | 6.086 | 5.911 | 5.940 | 69,401,808 | -0.15(-2.40%) |
Oct 18, 2012 | 6.045 | 6.168 | 6.028 | 6.086 | 75,476,176 | +0.01(+0.19%) |
Oct 17, 2012 | 6.016 | 6.074 | 5.987 | 6.074 | 50,240,884 | +0.06(+1.07%) |
Oct 16, 2012 | 5.987 | 6.022 | 5.963 | 6.010 | 56,172,388 | +0.05(+0.78%) |
Oct 15, 2012 | 5.899 | 5.981 | 5.888 | 5.963 | 45,299,772 | +0.06(+0.99%) |
Oct 12, 2012 | 5.917 | 5.981 | 5.888 | 5.905 | 41,325,192 | -0.01(-0.20%) |
Oct 11, 2012 | 5.870 | 5.987 | 5.864 | 5.917 | 67,381,008 | +0.09(+1.60%) |
Oct 10, 2012 | 5.905 | 5.905 | 5.806 | 5.823 | 58,181,900 | -0.07(-1.19%) |
Oct 09, 2012 | 5.958 | 5.981 | 5.847 | 5.893 | 65,527,992 | +0.03(+0.50%) |
Oct 08, 2012 | 5.870 | 5.905 | 5.829 | 5.864 | 43,656,076 | -0.06(-1.08%) |
Oct 05, 2012 | 5.934 | 5.998 | 5.911 | 5.928 | 69,739,000 | +0.03(+0.49%) |
Oct 04, 2012 | 5.870 | 5.923 | 5.812 | 5.899 | 80,300,008 | +0.10(+1.71%) |
Oct 03, 2012 | 5.730 | 5.847 | 5.695 | 5.800 | 87,424,528 | +0.09(+1.53%) |
Oct 02, 2012 | 5.841 | 5.864 | 5.666 | 5.712 | 108,529,752 | -0.08(-1.41%) |
Oct 01, 2012 | 5.771 | 5.882 | 5.771 | 5.794 | 57,260,920 | +0.04(+0.71%) |
Sep 28, 2012 | 5.829 | 5.836 | 5.724 | 5.753 | 76,425,160 | -0.09(-1.60%) |
Sep 27, 2012 | 5.911 | 5.940 | 5.847 | 5.847 | 44,084,720 | +0.01(+0.10%) |
Sep 26, 2012 | 5.823 | 5.905 | 5.753 | 5.841 | 76,031,184 | -0.05(-0.79%) |
Sep 25, 2012 | 6.039 | 6.051 | 5.870 | 5.888 | 63,145,504 | -0.13(-2.23%) |
Sep 24, 2012 | 6.010 | 6.065 | 5.987 | 6.022 | 48,921,824 | -0.05(-0.77%) |
Sep 21, 2012 | 6.144 | 6.150 | 6.045 | 6.068 | 60,783,172 | -0.02(-0.38%) |
Sep 20, 2012 | 6.115 | 6.138 | 6.039 | 6.092 | 49,255,424 | -0.09(-1.42%) |
Sep 19, 2012 | 6.121 | 6.220 | 6.098 | 6.179 | 72,669,928 | +0.10(+1.63%) |
Sep 18, 2012 | 6.010 | 6.098 | 5.998 | 6.080 | 59,874,772 | +0.02(+0.29%) |
Sep 17, 2012 | 5.993 | 6.080 | 5.987 | 6.063 | 54,707,348 | -0.08(-1.33%) |
Sep 14, 2012 | 6.074 | 6.168 | 6.063 | 6.144 | 95,881,160 | +0.11(+1.84%) |
Sep 13, 2012 | 5.952 | 6.057 | 5.905 | 6.033 | 87,268,112 | +0.08(+1.27%) |
Sep 12, 2012 | 5.981 | 6.010 | 5.934 | 5.958 | 48,046,608 | +0.04(+0.59%) |
Sep 11, 2012 | 5.940 | 5.981 | 5.911 | 5.923 | 48,236,692 | +0.02(+0.40%) |
Sep 10, 2012 | 5.882 | 5.998 | 5.870 | 5.899 | 74,307,320 | -0.02(-0.30%) |
Sep 07, 2012 | 5.806 | 5.969 | 5.794 | 5.917 | 103,893,816 | +0.13(+2.27%) |
Sep 06, 2012 | 5.637 | 5.812 | 5.637 | 5.785 | 116,526,528 | +0.20(+3.61%) |
Sep 05, 2012 | 5.514 | 5.613 | 5.479 | 5.584 | 69,584,272 | +0.09(+1.70%) |