Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.483 | 6.522 | 6.340 | 6.394 | 59,540,112 | -0.18(-2.76%) |
Nov 29, 2012 | 6.518 | 6.600 | 6.465 | 6.575 | 44,525,480 | +0.03(+0.49%) |
Nov 28, 2012 | 6.444 | 6.568 | 6.404 | 6.543 | 61,754,272 | +0.09(+1.43%) |
Nov 27, 2012 | 6.721 | 6.725 | 6.412 | 6.451 | 53,393,608 | -0.18(-2.74%) |
Nov 26, 2012 | 6.614 | 6.664 | 6.547 | 6.632 | 28,086,334 | -0.05(-0.75%) |
Nov 23, 2012 | 6.547 | 6.693 | 6.547 | 6.682 | 24,019,962 | +0.13(+2.01%) |
Nov 21, 2012 | 6.725 | 6.746 | 6.479 | 6.550 | 49,271,416 | -0.21(-3.16%) |
Nov 20, 2012 | 6.707 | 6.824 | 6.700 | 6.764 | 26,603,498 | -0.03(-0.47%) |
Nov 19, 2012 | 6.831 | 6.888 | 6.700 | 6.796 | 48,536,796 | +0.03(+0.47%) |
Nov 16, 2012 | 6.871 | 6.878 | 6.589 | 6.764 | 50,145,396 | -0.10(-1.50%) |
Nov 15, 2012 | 6.927 | 6.981 | 6.814 | 6.867 | 34,231,420 | -0.10(-1.38%) |
Nov 14, 2012 | 7.176 | 7.176 | 6.920 | 6.963 | 41,965,104 | -0.19(-2.59%) |
Nov 13, 2012 | 7.244 | 7.265 | 7.137 | 7.148 | 30,115,758 | -0.11(-1.52%) |
Nov 12, 2012 | 7.408 | 7.415 | 7.237 | 7.258 | 31,171,442 | -0.15(-1.97%) |
Nov 09, 2012 | 7.397 | 7.543 | 7.372 | 7.404 | 28,246,426 | +0.02(+0.29%) |
Nov 08, 2012 | 7.596 | 7.692 | 7.362 | 7.383 | 40,495,324 | -0.22(-2.95%) |
Nov 07, 2012 | 7.735 | 7.753 | 7.579 | 7.607 | 30,445,960 | -0.21(-2.69%) |
Nov 06, 2012 | 7.746 | 7.870 | 7.717 | 7.817 | 26,183,078 | +0.09(+1.15%) |
Nov 05, 2012 | 7.564 | 7.753 | 7.550 | 7.728 | 31,807,472 | +0.10(+1.26%) |
Nov 02, 2012 | 7.653 | 7.678 | 7.568 | 7.632 | 24,870,808 | +0.02(+0.28%) |
Nov 01, 2012 | 7.532 | 7.611 | 7.482 | 7.611 | 47,975,352 | +0.06(+0.85%) |
Oct 31, 2012 | 7.689 | 7.721 | 7.507 | 7.547 | 45,394,548 | -0.42(-5.31%) |
Oct 26, 2012 | 8.070 | 7.970 | 7.970 | 7.970 | 30,187,954 | +0.07(+0.90%) |
Oct 25, 2012 | 7.959 | 7.981 | 7.856 | 7.899 | 18,199,352 | +0.10(+1.28%) |
Oct 24, 2012 | 7.870 | 7.920 | 7.799 | 7.799 | 24,673,854 | -0.02(-0.32%) |
Oct 23, 2012 | 7.952 | 7.956 | 7.781 | 7.824 | 32,415,918 | -0.29(-3.55%) |
Oct 19, 2012 | 8.199 | 8.199 | 8.091 | 8.112 | 25,237,890 | -0.07(-0.91%) |
Oct 18, 2012 | 8.123 | 8.240 | 8.098 | 8.187 | 27,390,330 | -0.03(-0.35%) |
Oct 17, 2012 | 8.237 | 8.297 | 8.183 | 8.215 | 27,315,616 | -0.02(-0.22%) |
Oct 16, 2012 | 8.265 | 8.383 | 8.162 | 8.233 | 29,276,374 | -0.00(-0.04%) |
Oct 15, 2012 | 8.169 | 8.262 | 8.109 | 8.237 | 21,611,238 | +0.16(+1.94%) |
Oct 12, 2012 | 8.091 | 8.215 | 8.052 | 8.080 | 15,019,547 | -0.04(-0.48%) |
Oct 11, 2012 | 8.080 | 8.187 | 8.034 | 8.119 | 27,241,316 | +0.12(+1.51%) |
Oct 10, 2012 | 8.087 | 8.091 | 7.970 | 7.998 | 21,647,518 | -0.06(-0.75%) |
Oct 09, 2012 | 8.126 | 8.141 | 8.023 | 8.059 | 20,640,920 | -0.09(-1.05%) |
Oct 08, 2012 | 8.045 | 8.176 | 8.006 | 8.144 | 27,480,468 | +0.05(+0.57%) |
Oct 05, 2012 | 8.255 | 8.287 | 8.066 | 8.098 | 26,343,264 | -0.10(-1.26%) |
Oct 04, 2012 | 8.148 | 8.247 | 8.027 | 8.201 | 32,318,538 | +0.07(+0.92%) |
Oct 03, 2012 | 8.258 | 8.258 | 8.094 | 8.126 | 36,183,044 | -0.11(-1.34%) |
Oct 02, 2012 | 8.258 | 8.287 | 8.123 | 8.237 | 31,484,564 | +0.02(+0.30%) |
Oct 01, 2012 | 8.180 | 8.312 | 8.169 | 8.212 | 38,656,020 | +0.05(+0.63%) |
Sep 28, 2012 | 8.191 | 8.231 | 8.066 | 8.160 | 37,107,036 | -0.13(-1.52%) |
Sep 27, 2012 | 8.294 | 8.341 | 8.221 | 8.287 | 31,172,252 | +0.06(+0.78%) |
Sep 26, 2012 | 8.169 | 8.258 | 8.121 | 8.223 | 46,105,928 | +0.04(+0.43%) |
Sep 25, 2012 | 8.319 | 8.379 | 8.173 | 8.187 | 40,830,776 | -0.09(-1.07%) |
Sep 24, 2012 | 8.276 | 8.312 | 8.191 | 8.276 | 30,621,164 | +0.01(+0.09%) |
Sep 21, 2012 | 8.361 | 8.397 | 8.258 | 8.269 | 37,589,280 | -0.06(-0.77%) |
Sep 20, 2012 | 8.219 | 8.427 | 8.123 | 8.333 | 50,220,700 | +0.07(+0.90%) |
Sep 19, 2012 | 8.436 | 8.486 | 8.240 | 8.258 | 45,877,332 | -0.24(-2.81%) |
Sep 18, 2012 | 8.497 | 8.557 | 8.411 | 8.497 | 34,213,292 | +0.01(+0.13%) |
Sep 17, 2012 | 8.557 | 8.682 | 8.443 | 8.486 | 37,161,520 | -0.12(-1.36%) |
Sep 14, 2012 | 8.472 | 8.833 | 8.468 | 8.603 | 80,372,600 | +0.23(+2.72%) |
Sep 13, 2012 | 8.052 | 8.416 | 7.998 | 8.376 | 51,803,544 | +0.38(+4.76%) |
Sep 12, 2012 | 8.020 | 8.070 | 7.913 | 7.995 | 27,536,552 | +0.06(+0.72%) |
Sep 11, 2012 | 7.781 | 7.968 | 7.762 | 7.938 | 28,319,892 | +0.20(+2.62%) |
Sep 10, 2012 | 7.781 | 7.842 | 7.708 | 7.735 | 25,942,256 | -0.14(-1.76%) |
Sep 07, 2012 | 7.692 | 7.924 | 7.660 | 7.874 | 26,520,320 | +0.25(+3.22%) |
Sep 06, 2012 | 7.468 | 7.675 | 7.433 | 7.628 | 29,816,398 | +0.22(+2.93%) |
Sep 05, 2012 | 7.394 | 7.454 | 7.294 | 7.411 | 24,519,722 | +0.06(+0.77%) |