Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.020 | 6.077 | 5.962 | 6.004 | 11,246,013 | +0.01(+0.15%) |
Nov 29, 2012 | 6.077 | 6.101 | 5.912 | 5.994 | 11,939,394 | -0.05(-0.87%) |
Nov 28, 2012 | 6.095 | 6.118 | 6.001 | 6.047 | 15,823,462 | -0.05(-0.90%) |
Nov 27, 2012 | 6.141 | 6.294 | 6.095 | 6.102 | 13,760,021 | -0.03(-0.52%) |
Nov 26, 2012 | 6.136 | 6.173 | 6.040 | 6.134 | 10,349,479 | -0.04(-0.69%) |
Nov 23, 2012 | 6.236 | 6.389 | 6.149 | 6.177 | 11,121,856 | -0.00(-0.04%) |
Nov 21, 2012 | 6.031 | 6.197 | 5.992 | 6.179 | 25,039,580 | +0.14(+2.30%) |
Nov 20, 2012 | 5.921 | 6.042 | 5.880 | 6.040 | 13,140,910 | +0.13(+2.12%) |
Nov 19, 2012 | 5.903 | 5.982 | 5.773 | 5.914 | 25,479,696 | +0.08(+1.45%) |
Nov 16, 2012 | 5.625 | 5.846 | 5.625 | 5.830 | 32,187,698 | +0.24(+4.29%) |
Nov 15, 2012 | 5.481 | 5.677 | 5.248 | 5.590 | 47,952,260 | +0.23(+4.34%) |
Nov 14, 2012 | 5.335 | 5.533 | 5.294 | 5.358 | 28,125,820 | +0.05(+0.95%) |
Nov 13, 2012 | 5.241 | 5.310 | 5.099 | 5.308 | 14,401,620 | +0.04(+0.74%) |
Nov 12, 2012 | 5.052 | 5.305 | 5.050 | 5.269 | 12,155,138 | +0.22(+4.43%) |
Nov 09, 2012 | 5.070 | 5.177 | 4.885 | 5.045 | 15,258,543 | -0.09(-1.82%) |
Nov 08, 2012 | 5.326 | 5.344 | 5.034 | 5.139 | 12,769,315 | -0.20(-3.76%) |
Nov 07, 2012 | 5.428 | 5.453 | 5.301 | 5.339 | 8,596,955 | -0.12(-2.17%) |
Nov 06, 2012 | 5.444 | 5.506 | 5.424 | 5.458 | 6,113,985 | +0.05(+0.84%) |
Nov 05, 2012 | 5.440 | 5.543 | 5.399 | 5.412 | 8,398,337 | -0.02(-0.38%) |
Nov 02, 2012 | 5.383 | 5.463 | 5.383 | 5.433 | 10,701,493 | +0.05(+0.89%) |
Nov 01, 2012 | 5.212 | 5.399 | 5.198 | 5.385 | 7,088,055 | +0.18(+3.37%) |
Oct 31, 2012 | 5.260 | 5.303 | 5.191 | 5.209 | 7,735,325 | -0.04(-0.74%) |
Oct 26, 2012 | 5.401 | 5.248 | 5.248 | 5.248 | 10,243,157 | -0.16(-3.04%) |
Oct 25, 2012 | 5.339 | 5.474 | 5.330 | 5.412 | 9,271,987 | +0.10(+1.89%) |
Oct 24, 2012 | 5.248 | 5.330 | 5.161 | 5.312 | 13,044,513 | +0.04(+0.78%) |
Oct 23, 2012 | 5.237 | 5.355 | 5.152 | 5.271 | 11,757,025 | -0.00(-0.09%) |
Oct 19, 2012 | 5.330 | 5.378 | 5.224 | 5.276 | 10,037,044 | -0.07(-1.37%) |
Oct 18, 2012 | 5.230 | 5.378 | 5.198 | 5.349 | 9,917,175 | +0.11(+2.18%) |
Oct 17, 2012 | 5.244 | 5.253 | 5.175 | 5.234 | 7,121,108 | -0.00(-0.04%) |
Oct 16, 2012 | 5.223 | 5.262 | 5.198 | 5.237 | 5,964,429 | +0.04(+0.75%) |
Oct 15, 2012 | 5.228 | 5.310 | 5.177 | 5.198 | 7,957,096 | +0.00(+0.04%) |
Oct 12, 2012 | 5.223 | 5.269 | 5.155 | 5.196 | 9,943,912 | -0.02(-0.39%) |
Oct 11, 2012 | 5.292 | 5.458 | 5.209 | 5.216 | 18,237,846 | -0.02(-0.44%) |
Oct 10, 2012 | 5.472 | 5.472 | 5.209 | 5.239 | 15,698,719 | -0.24(-4.29%) |
Oct 09, 2012 | 5.317 | 5.588 | 5.282 | 5.474 | 21,493,856 | +0.17(+3.18%) |
Oct 08, 2012 | 5.248 | 5.323 | 5.209 | 5.305 | 12,443,470 | +0.04(+0.74%) |
Oct 05, 2012 | 5.132 | 5.357 | 5.109 | 5.266 | 17,801,544 | +0.16(+3.17%) |
Oct 04, 2012 | 4.897 | 5.127 | 4.892 | 5.104 | 15,788,130 | +0.24(+5.02%) |
Oct 03, 2012 | 4.867 | 4.908 | 4.843 | 4.860 | 9,196,131 | -0.01(-0.14%) |
Oct 02, 2012 | 4.842 | 4.901 | 4.803 | 4.867 | 12,404,807 | +0.02(+0.42%) |
Oct 01, 2012 | 4.888 | 4.929 | 4.835 | 4.847 | 11,113,599 | +0.05(+1.14%) |
Sep 28, 2012 | 4.762 | 4.799 | 4.689 | 4.792 | 13,246,580 | +0.02(+0.38%) |
Sep 27, 2012 | 4.826 | 4.849 | 4.746 | 4.774 | 8,411,751 | -0.05(-0.95%) |
Sep 26, 2012 | 4.776 | 4.847 | 4.678 | 4.819 | 17,191,066 | +0.05(+1.15%) |
Sep 25, 2012 | 5.043 | 5.045 | 4.758 | 4.764 | 20,441,984 | -0.29(-5.65%) |
Sep 24, 2012 | 5.107 | 5.109 | 4.988 | 5.050 | 12,064,666 | -0.04(-0.76%) |
Sep 21, 2012 | 5.214 | 5.239 | 5.077 | 5.088 | 14,937,820 | -0.10(-1.93%) |
Sep 20, 2012 | 5.180 | 5.205 | 5.084 | 5.189 | 8,071,960 | -0.02(-0.39%) |
Sep 19, 2012 | 5.127 | 5.241 | 5.088 | 5.209 | 12,459,838 | +0.09(+1.78%) |
Sep 18, 2012 | 5.136 | 5.204 | 5.055 | 5.118 | 8,163,436 | +0.03(+0.63%) |
Sep 17, 2012 | 5.266 | 5.266 | 5.084 | 5.086 | 15,156,252 | -0.20(-3.71%) |
Sep 14, 2012 | 5.130 | 5.428 | 5.130 | 5.282 | 17,005,458 | +0.18(+3.44%) |
Sep 13, 2012 | 5.036 | 5.140 | 4.979 | 5.107 | 12,743,647 | +0.07(+1.40%) |
Sep 12, 2012 | 4.990 | 5.053 | 4.990 | 5.036 | 9,107,675 | +0.07(+1.38%) |
Sep 11, 2012 | 4.910 | 5.034 | 4.901 | 4.968 | 13,903,004 | +0.04(+0.83%) |
Sep 10, 2012 | 4.917 | 4.980 | 4.860 | 4.926 | 14,868,753 | -0.02(-0.32%) |
Sep 07, 2012 | 4.819 | 4.979 | 4.799 | 4.942 | 15,051,616 | +0.14(+2.85%) |
Sep 06, 2012 | 4.735 | 4.818 | 4.665 | 4.806 | 15,124,282 | +0.12(+2.48%) |
Sep 05, 2012 | 4.664 | 4.730 | 4.644 | 4.689 | 18,691,178 | +0.03(+0.69%) |