Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.070 | 5.111 | 5.002 | 5.091 | 37,063,652 | +0.06(+1.20%) |
Oct 26, 2012 | 4.990 | 5.030 | 5.030 | 5.030 | 60,455,000 | +0.07(+1.42%) |
Oct 25, 2012 | 4.902 | 4.974 | 4.868 | 4.960 | 82,668,248 | +0.10(+2.14%) |
Oct 24, 2012 | 4.760 | 4.868 | 4.703 | 4.856 | 91,993,152 | +0.13(+2.79%) |
Oct 23, 2012 | 4.689 | 4.860 | 4.676 | 4.725 | 90,526,752 | -0.14(-2.78%) |
Oct 19, 2012 | 5.039 | 5.057 | 4.791 | 4.860 | 317,493,600 | -0.86(-15.01%) |
Oct 18, 2012 | 5.871 | 5.871 | 5.662 | 5.719 | 103,903,256 | -0.08(-1.40%) |
Oct 17, 2012 | 5.766 | 5.857 | 5.766 | 5.800 | 33,662,200 | -0.04(-0.65%) |
Oct 16, 2012 | 5.903 | 5.926 | 5.801 | 5.838 | 36,943,452 | -0.06(-1.10%) |
Oct 15, 2012 | 5.780 | 5.940 | 5.729 | 5.903 | 50,068,452 | +0.09(+1.61%) |
Oct 12, 2012 | 5.714 | 5.830 | 5.708 | 5.809 | 46,361,800 | +0.08(+1.44%) |
Oct 11, 2012 | 5.663 | 5.807 | 5.615 | 5.727 | 59,843,152 | -0.01(-0.09%) |
Oct 10, 2012 | 5.769 | 5.843 | 5.683 | 5.732 | 35,861,752 | -0.00(-0.04%) |
Oct 09, 2012 | 5.699 | 5.798 | 5.611 | 5.735 | 55,339,652 | +0.00(+0.06%) |
Oct 08, 2012 | 5.632 | 5.836 | 5.593 | 5.731 | 65,591,800 | +0.11(+2.00%) |
Oct 05, 2012 | 5.897 | 5.920 | 5.560 | 5.619 | 120,908,552 | -0.26(-4.45%) |
Oct 04, 2012 | 6.048 | 6.048 | 5.875 | 5.880 | 54,154,500 | -0.13(-2.22%) |
Oct 03, 2012 | 6.048 | 6.100 | 5.960 | 6.013 | 47,073,200 | -0.05(-0.76%) |
Oct 02, 2012 | 6.397 | 6.397 | 5.803 | 6.059 | 169,514,800 | -0.26(-4.17%) |
Oct 01, 2012 | 6.392 | 6.458 | 6.291 | 6.323 | 26,122,600 | -0.03(-0.44%) |
Sep 28, 2012 | 6.389 | 6.417 | 6.245 | 6.351 | 33,683,752 | -0.06(-0.86%) |
Sep 27, 2012 | 6.385 | 6.476 | 6.311 | 6.406 | 34,572,052 | +0.03(+0.47%) |
Sep 26, 2012 | 6.434 | 6.434 | 6.254 | 6.376 | 45,833,900 | -0.09(-1.44%) |
Sep 25, 2012 | 6.714 | 6.738 | 6.451 | 6.469 | 39,386,952 | -0.19(-2.87%) |
Sep 24, 2012 | 6.738 | 6.757 | 6.651 | 6.660 | 19,681,450 | -0.07(-1.00%) |
Sep 21, 2012 | 6.847 | 6.859 | 6.710 | 6.728 | 32,649,900 | -0.05(-0.73%) |
Sep 20, 2012 | 6.850 | 6.850 | 6.728 | 6.778 | 28,144,800 | -0.09(-1.27%) |
Sep 19, 2012 | 6.876 | 6.921 | 6.831 | 6.865 | 23,525,100 | +0.03(+0.50%) |
Sep 18, 2012 | 6.921 | 6.959 | 6.805 | 6.831 | 29,743,350 | -0.11(-1.52%) |
Sep 17, 2012 | 6.760 | 7.036 | 6.760 | 6.936 | 55,177,052 | +0.21(+3.08%) |
Sep 14, 2012 | 6.836 | 6.879 | 6.702 | 6.729 | 44,015,652 | -0.09(-1.28%) |
Sep 13, 2012 | 6.687 | 6.878 | 6.687 | 6.816 | 37,033,000 | +0.06(+0.86%) |
Sep 12, 2012 | 6.676 | 6.790 | 6.631 | 6.758 | 41,571,552 | +0.11(+1.62%) |
Sep 11, 2012 | 6.671 | 6.808 | 6.600 | 6.650 | 58,762,852 | -0.01(-0.09%) |
Sep 10, 2012 | 6.532 | 6.750 | 6.449 | 6.656 | 76,913,904 | +0.13(+1.98%) |
Sep 07, 2012 | 6.065 | 6.530 | 6.065 | 6.527 | 107,194,952 | +0.48(+7.94%) |
Sep 06, 2012 | 5.815 | 6.060 | 5.815 | 6.047 | 47,172,352 | +0.28(+4.77%) |
Sep 05, 2012 | 5.750 | 5.857 | 5.731 | 5.771 | 30,154,550 | +0.05(+0.90%) |
Sep 04, 2012 | 5.795 | 5.795 | 5.674 | 5.720 | 22,789,700 | -0.05(-0.92%) |
Aug 31, 2012 | 5.835 | 5.856 | 5.730 | 5.773 | 25,503,700 | -0.03(-0.48%) |
Aug 30, 2012 | 5.855 | 5.866 | 5.784 | 5.801 | 21,350,150 | -0.06(-1.09%) |
Aug 29, 2012 | 5.898 | 5.938 | 5.848 | 5.865 | 16,821,200 | +0.01(+0.10%) |
Aug 27, 2012 | 5.888 | 5.936 | 5.858 | 5.859 | 20,230,300 | -0.04(-0.69%) |
Aug 24, 2012 | 5.863 | 5.936 | 5.820 | 5.900 | 31,562,000 | +0.06(+1.03%) |
Aug 23, 2012 | 5.946 | 5.963 | 5.839 | 5.840 | 26,910,350 | -0.10(-1.69%) |
Aug 22, 2012 | 5.937 | 5.976 | 5.929 | 5.940 | 15,639,650 | +0.00(+0.01%) |
Aug 21, 2012 | 5.990 | 6.040 | 5.923 | 5.939 | 27,859,500 | -0.04(-0.68%) |
Aug 20, 2012 | 5.952 | 6.006 | 5.900 | 5.980 | 29,498,000 | -0.00(-0.03%) |
Aug 17, 2012 | 6.030 | 6.042 | 5.950 | 5.982 | 36,573,652 | -0.01(-0.23%) |
Aug 16, 2012 | 5.977 | 6.085 | 5.962 | 5.996 | 35,273,352 | +0.04(+0.61%) |
Aug 15, 2012 | 5.930 | 6.000 | 5.861 | 5.960 | 32,535,350 | +0.02(+0.39%) |
Aug 14, 2012 | 5.859 | 5.969 | 5.855 | 5.937 | 28,423,700 | +0.08(+1.39%) |
Aug 13, 2012 | 5.947 | 5.960 | 5.835 | 5.855 | 18,853,750 | -0.05(-0.89%) |
Aug 10, 2012 | 5.926 | 6.002 | 5.813 | 5.908 | 28,994,600 | -0.04(-0.61%) |
Aug 09, 2012 | 5.975 | 6.035 | 5.929 | 5.944 | 19,325,300 | -0.02(-0.29%) |
Aug 08, 2012 | 6.030 | 6.071 | 5.950 | 5.961 | 28,610,350 | -0.13(-2.09%) |
Aug 07, 2012 | 5.889 | 6.146 | 5.865 | 6.088 | 48,472,052 | +0.25(+4.32%) |
Aug 06, 2012 | 5.990 | 6.000 | 5.836 | 5.836 | 35,036,852 | -0.12(-1.96%) |
Aug 03, 2012 | 5.775 | 5.973 | 5.765 | 5.953 | 68,570,048 | +0.28(+4.89%) |
Aug 02, 2012 | 5.565 | 5.740 | 5.545 | 5.675 | 45,584,052 | +0.06(+1.10%) |