Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.740 | 5.740 | 5.660 | 5.730 | 33,458,902 | +0.01(+0.17%) |
Nov 29, 2012 | 5.720 | 5.730 | 5.660 | 5.720 | 22,521,344 | +0.02(+0.35%) |
Nov 28, 2012 | 5.610 | 5.700 | 5.600 | 5.700 | 24,532,252 | +0.07(+1.24%) |
Nov 27, 2012 | 5.620 | 5.680 | 5.600 | 5.630 | 32,667,256 | +0.01(+0.18%) |
Nov 26, 2012 | 5.610 | 5.640 | 5.580 | 5.620 | 23,525,136 | -0.02(-0.35%) |
Nov 23, 2012 | 5.590 | 5.645 | 5.580 | 5.640 | 11,212,688 | +0.06(+1.08%) |
Nov 22, 2012 | 5.510 | 5.590 | 5.490 | 5.580 | 27,735,840 | +0.00(+0.00%) |
Nov 21, 2012 | 5.510 | 5.590 | 5.490 | 5.580 | 27,702,852 | +0.07(+1.27%) |
Nov 20, 2012 | 5.540 | 5.580 | 5.450 | 5.510 | 27,558,232 | -0.04(-0.72%) |
Nov 19, 2012 | 5.530 | 5.580 | 5.490 | 5.550 | 20,962,992 | +0.07(+1.28%) |
Nov 16, 2012 | 5.540 | 5.550 | 5.450 | 5.480 | 32,827,532 | -0.06(-1.08%) |
Nov 15, 2012 | 5.460 | 5.600 | 5.450 | 5.540 | 30,525,266 | +0.05(+0.91%) |
Nov 14, 2012 | 5.605 | 5.620 | 5.430 | 5.490 | 39,134,272 | -0.09(-1.61%) |
Nov 13, 2012 | 5.570 | 5.630 | 5.560 | 5.580 | 20,906,724 | -0.03(-0.53%) |
Nov 12, 2012 | 5.570 | 5.640 | 5.530 | 5.610 | 33,129,556 | +0.06(+1.08%) |
Nov 09, 2012 | 5.560 | 5.595 | 5.510 | 5.550 | 43,806,724 | -0.06(-1.07%) |
Nov 08, 2012 | 5.660 | 5.680 | 5.570 | 5.610 | 35,889,524 | -0.01(-0.18%) |
Nov 07, 2012 | 5.680 | 5.710 | 5.620 | 5.620 | 36,861,056 | -0.11(-1.92%) |
Nov 06, 2012 | 5.750 | 5.760 | 5.660 | 5.730 | 41,925,376 | -0.02(-0.35%) |
Nov 05, 2012 | 5.650 | 5.750 | 5.610 | 5.750 | 35,949,796 | +0.05(+0.88%) |
Nov 02, 2012 | 5.630 | 5.720 | 5.595 | 5.700 | 41,497,088 | +0.09(+1.60%) |
Nov 01, 2012 | 5.520 | 5.650 | 5.500 | 5.610 | 35,012,504 | +0.06(+1.08%) |
Oct 31, 2012 | 5.520 | 5.570 | 5.500 | 5.550 | 23,834,468 | +0.06(+1.09%) |
Oct 30, 2012 | 5.490 | 5.490 | 5.490 | 5.490 | 0 | +0.00(+0.00%) |
Oct 29, 2012 | 5.490 | 5.490 | 5.490 | 5.490 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 5.450 | 5.560 | 5.370 | 5.490 | 58,855,096 | -0.03(-0.54%) |
Oct 25, 2012 | 5.695 | 5.720 | 5.490 | 5.520 | 106,773,184 | -0.10(-1.78%) |
Oct 24, 2012 | 5.660 | 5.690 | 5.600 | 5.620 | 56,775,800 | -0.03(-0.53%) |
Oct 23, 2012 | 5.660 | 5.690 | 5.620 | 5.650 | 36,375,228 | -0.03(-0.53%) |
Oct 22, 2012 | 5.680 | 5.700 | 5.610 | 5.680 | 38,031,836 | +0.03(+0.53%) |
Oct 19, 2012 | 5.770 | 5.770 | 5.650 | 5.650 | 80,767,136 | -0.13(-2.25%) |
Oct 18, 2012 | 5.740 | 5.820 | 5.730 | 5.780 | 139,029,696 | +0.05(+0.87%) |
Oct 17, 2012 | 5.700 | 5.800 | 5.670 | 5.730 | 94,846,520 | +0.04(+0.70%) |
Oct 16, 2012 | 5.760 | 5.850 | 5.670 | 5.690 | 182,123,568 | +0.00(+0.00%) |
Oct 15, 2012 | 5.810 | 5.870 | 5.600 | 5.690 | 348,140,288 | -0.04(-0.70%) |
Oct 12, 2012 | 5.580 | 5.850 | 5.570 | 5.730 | 133,478,304 | -0.03(-0.52%) |
Oct 11, 2012 | 5.890 | 6.040 | 5.500 | 5.760 | 516,250,144 | +0.72(+14.29%) |
Oct 10, 2012 | 5.075 | 5.130 | 4.900 | 5.040 | 52,620,888 | +0.09(+1.82%) |
Oct 09, 2012 | 5.120 | 5.130 | 4.950 | 4.950 | 41,238,792 | -0.14(-2.75%) |
Oct 08, 2012 | 5.130 | 5.190 | 5.080 | 5.090 | 38,415,952 | -0.11(-2.12%) |
Oct 05, 2012 | 5.140 | 5.320 | 5.120 | 5.200 | 72,160,800 | +0.11(+2.16%) |
Oct 04, 2012 | 5.020 | 5.210 | 4.920 | 5.090 | 117,764,728 | -0.11(-2.12%) |
Oct 03, 2012 | 4.905 | 5.270 | 4.790 | 5.200 | 116,683,568 | +0.30(+6.12%) |
Oct 02, 2012 | 5.210 | 5.210 | 4.810 | 4.900 | 183,613,776 | -0.28(-5.41%) |
Oct 01, 2012 | 5.450 | 5.480 | 5.150 | 5.180 | 65,953,104 | -0.34(-6.16%) |
Sep 28, 2012 | 5.560 | 5.680 | 5.480 | 5.520 | 56,862,112 | -0.08(-1.43%) |
Sep 27, 2012 | 5.550 | 5.630 | 5.490 | 5.600 | 41,600,636 | +0.14(+2.56%) |
Sep 26, 2012 | 5.480 | 5.520 | 5.380 | 5.460 | 45,255,664 | -0.07(-1.27%) |
Sep 25, 2012 | 5.750 | 5.760 | 5.520 | 5.530 | 58,728,216 | -0.17(-2.98%) |
Sep 24, 2012 | 5.590 | 5.750 | 5.500 | 5.700 | 48,403,368 | +0.05(+0.88%) |
Sep 21, 2012 | 5.480 | 5.700 | 5.450 | 5.650 | 89,430,536 | +0.21(+3.86%) |
Sep 20, 2012 | 5.560 | 5.570 | 5.330 | 5.440 | 71,856,056 | -0.12(-2.16%) |
Sep 19, 2012 | 5.220 | 5.710 | 5.140 | 5.560 | 111,633,288 | +0.37(+7.13%) |
Sep 18, 2012 | 5.210 | 5.295 | 5.150 | 5.190 | 37,695,172 | -0.08(-1.52%) |
Sep 17, 2012 | 5.270 | 5.320 | 5.180 | 5.270 | 34,857,124 | +0.01(+0.19%) |
Sep 14, 2012 | 5.260 | 5.350 | 5.180 | 5.260 | 55,565,020 | +0.06(+1.15%) |
Sep 13, 2012 | 5.100 | 5.230 | 5.080 | 5.200 | 50,159,700 | +0.10(+1.96%) |
Sep 12, 2012 | 5.040 | 5.120 | 4.970 | 5.100 | 51,865,044 | +0.10(+2.00%) |
Sep 11, 2012 | 5.210 | 5.280 | 4.960 | 5.000 | 87,917,416 | -0.15(-2.91%) |
Sep 10, 2012 | 5.130 | 5.300 | 5.110 | 5.150 | 78,893,912 | +0.12(+2.39%) |
Sep 07, 2012 | 4.920 | 5.090 | 4.900 | 5.030 | 62,162,092 | +0.07(+1.41%) |
Sep 06, 2012 | 5.040 | 5.070 | 4.900 | 4.960 | 64,117,384 | +0.01(+0.20%) |
Sep 05, 2012 | 4.840 | 5.000 | 4.830 | 4.950 | 80,573,264 | +0.15(+3.13%) |
Sep 04, 2012 | 4.850 | 4.880 | 4.800 | 4.800 | 29,074,008 | -0.05(-1.03%) |