Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.223 | 6.260 | 6.086 | 6.137 | 62,029,400 | -0.17(-2.76%) |
Nov 29, 2012 | 6.257 | 6.335 | 6.205 | 6.311 | 46,387,024 | +0.03(+0.49%) |
Nov 28, 2012 | 6.185 | 6.304 | 6.147 | 6.281 | 64,336,132 | +0.09(+1.43%) |
Nov 27, 2012 | 6.451 | 6.455 | 6.154 | 6.192 | 55,625,920 | -0.17(-2.74%) |
Nov 26, 2012 | 6.349 | 6.397 | 6.284 | 6.366 | 29,260,584 | -0.05(-0.75%) |
Nov 23, 2012 | 6.284 | 6.424 | 6.284 | 6.414 | 25,024,202 | +0.13(+2.01%) |
Nov 21, 2012 | 6.455 | 6.475 | 6.219 | 6.287 | 51,331,384 | -0.20(-3.16%) |
Nov 20, 2012 | 6.438 | 6.550 | 6.431 | 6.492 | 27,715,754 | -0.03(-0.47%) |
Nov 19, 2012 | 6.557 | 6.612 | 6.431 | 6.523 | 50,566,048 | +0.03(+0.47%) |
Nov 16, 2012 | 6.595 | 6.602 | 6.325 | 6.492 | 52,241,904 | -0.10(-1.50%) |
Nov 15, 2012 | 6.649 | 6.701 | 6.540 | 6.591 | 35,662,588 | -0.09(-1.38%) |
Nov 14, 2012 | 6.888 | 6.888 | 6.643 | 6.684 | 43,719,608 | -0.18(-2.59%) |
Nov 13, 2012 | 6.953 | 6.974 | 6.851 | 6.861 | 31,374,856 | -0.11(-1.52%) |
Nov 12, 2012 | 7.110 | 7.117 | 6.947 | 6.967 | 32,474,676 | -0.14(-1.97%) |
Nov 09, 2012 | 7.100 | 7.240 | 7.076 | 7.107 | 29,427,370 | +0.02(+0.29%) |
Nov 08, 2012 | 7.292 | 7.384 | 7.066 | 7.087 | 42,188,376 | -0.22(-2.95%) |
Nov 07, 2012 | 7.425 | 7.442 | 7.274 | 7.302 | 31,718,862 | -0.20(-2.69%) |
Nov 06, 2012 | 7.435 | 7.554 | 7.408 | 7.503 | 27,277,756 | +0.09(+1.15%) |
Nov 05, 2012 | 7.261 | 7.442 | 7.247 | 7.418 | 33,137,296 | +0.09(+1.26%) |
Nov 02, 2012 | 7.346 | 7.370 | 7.264 | 7.326 | 25,910,620 | +0.02(+0.28%) |
Nov 01, 2012 | 7.230 | 7.305 | 7.182 | 7.305 | 49,981,132 | +0.06(+0.85%) |
Oct 31, 2012 | 7.380 | 7.411 | 7.206 | 7.244 | 47,292,428 | -0.41(-5.31%) |
Oct 26, 2012 | 7.746 | 7.650 | 7.650 | 7.650 | 31,450,068 | +0.07(+0.90%) |
Oct 25, 2012 | 7.640 | 7.660 | 7.541 | 7.582 | 18,960,240 | +0.10(+1.28%) |
Oct 24, 2012 | 7.554 | 7.602 | 7.486 | 7.486 | 25,705,434 | -0.02(-0.32%) |
Oct 23, 2012 | 7.633 | 7.636 | 7.469 | 7.510 | 33,771,184 | -0.28(-3.55%) |
Oct 19, 2012 | 7.870 | 7.870 | 7.766 | 7.787 | 26,293,050 | -0.07(-0.91%) |
Oct 18, 2012 | 7.797 | 7.910 | 7.773 | 7.858 | 28,535,480 | -0.03(-0.35%) |
Oct 17, 2012 | 7.906 | 7.964 | 7.855 | 7.886 | 28,457,644 | -0.02(-0.22%) |
Oct 16, 2012 | 7.934 | 8.046 | 7.835 | 7.903 | 30,500,376 | -0.00(-0.04%) |
Oct 15, 2012 | 7.841 | 7.930 | 7.783 | 7.906 | 22,514,772 | +0.15(+1.94%) |
Oct 12, 2012 | 7.766 | 7.886 | 7.729 | 7.756 | 15,647,493 | -0.04(-0.48%) |
Oct 11, 2012 | 7.756 | 7.858 | 7.712 | 7.794 | 28,380,238 | +0.12(+1.51%) |
Oct 10, 2012 | 7.763 | 7.766 | 7.650 | 7.677 | 22,552,570 | -0.06(-0.75%) |
Oct 09, 2012 | 7.800 | 7.814 | 7.701 | 7.735 | 21,503,886 | -0.08(-1.05%) |
Oct 08, 2012 | 7.722 | 7.848 | 7.684 | 7.817 | 28,629,386 | +0.04(+0.57%) |
Oct 05, 2012 | 7.923 | 7.955 | 7.742 | 7.773 | 27,444,638 | -0.10(-1.26%) |
Oct 04, 2012 | 7.821 | 7.916 | 7.705 | 7.872 | 33,669,732 | +0.07(+0.92%) |
Oct 03, 2012 | 7.927 | 7.927 | 7.770 | 7.800 | 37,695,804 | -0.11(-1.34%) |
Oct 02, 2012 | 7.927 | 7.954 | 7.797 | 7.906 | 32,800,888 | +0.02(+0.30%) |
Oct 01, 2012 | 7.852 | 7.978 | 7.841 | 7.882 | 40,272,172 | +0.05(+0.63%) |
Sep 28, 2012 | 7.862 | 7.900 | 7.742 | 7.833 | 38,658,428 | -0.12(-1.52%) |
Sep 27, 2012 | 7.961 | 8.006 | 7.891 | 7.954 | 32,475,518 | +0.06(+0.78%) |
Sep 26, 2012 | 7.841 | 7.927 | 7.795 | 7.893 | 48,033,552 | +0.03(+0.43%) |
Sep 25, 2012 | 7.985 | 8.043 | 7.845 | 7.858 | 42,537,852 | -0.09(-1.07%) |
Sep 24, 2012 | 7.944 | 7.978 | 7.862 | 7.944 | 31,901,392 | +0.01(+0.09%) |
Sep 21, 2012 | 8.026 | 8.060 | 7.927 | 7.937 | 39,160,836 | -0.06(-0.77%) |
Sep 20, 2012 | 7.889 | 8.089 | 7.797 | 7.998 | 52,320,356 | +0.07(+0.90%) |
Sep 19, 2012 | 8.097 | 8.145 | 7.910 | 7.927 | 47,795,396 | -0.23(-2.81%) |
Sep 18, 2012 | 8.156 | 8.214 | 8.074 | 8.156 | 35,643,700 | +0.01(+0.13%) |
Sep 17, 2012 | 8.214 | 8.333 | 8.104 | 8.145 | 38,715,192 | -0.11(-1.36%) |
Sep 14, 2012 | 8.132 | 8.478 | 8.128 | 8.258 | 83,732,864 | +0.22(+2.72%) |
Sep 13, 2012 | 7.729 | 8.079 | 7.677 | 8.039 | 53,969,376 | +0.37(+4.76%) |
Sep 12, 2012 | 7.698 | 7.746 | 7.595 | 7.674 | 28,687,816 | +0.05(+0.72%) |
Sep 11, 2012 | 7.469 | 7.648 | 7.450 | 7.619 | 29,503,906 | +0.19(+2.62%) |
Sep 10, 2012 | 7.469 | 7.527 | 7.399 | 7.425 | 27,026,864 | -0.13(-1.76%) |
Sep 07, 2012 | 7.384 | 7.606 | 7.353 | 7.558 | 27,629,098 | +0.24(+3.22%) |
Sep 06, 2012 | 7.169 | 7.367 | 7.134 | 7.322 | 31,062,978 | +0.21(+2.93%) |
Sep 05, 2012 | 7.097 | 7.155 | 7.001 | 7.114 | 25,544,856 | +0.05(+0.77%) |