Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.118 | 6.155 | 5.984 | 6.034 | 63,085,560 | -0.17(-2.76%) |
Nov 29, 2012 | 6.152 | 6.229 | 6.102 | 6.206 | 47,176,848 | +0.03(+0.49%) |
Nov 28, 2012 | 6.081 | 6.199 | 6.044 | 6.175 | 65,431,568 | +0.09(+1.43%) |
Nov 27, 2012 | 6.343 | 6.347 | 6.051 | 6.088 | 56,573,048 | -0.17(-2.74%) |
Nov 26, 2012 | 6.243 | 6.290 | 6.179 | 6.259 | 29,758,796 | -0.05(-0.75%) |
Nov 23, 2012 | 6.179 | 6.316 | 6.179 | 6.306 | 25,450,282 | +0.12(+2.01%) |
Nov 21, 2012 | 6.347 | 6.367 | 6.115 | 6.182 | 52,205,388 | -0.20(-3.16%) |
Nov 20, 2012 | 6.330 | 6.441 | 6.323 | 6.384 | 28,187,662 | -0.03(-0.47%) |
Nov 19, 2012 | 6.447 | 6.501 | 6.323 | 6.414 | 51,427,024 | +0.03(+0.47%) |
Nov 16, 2012 | 6.484 | 6.491 | 6.219 | 6.384 | 53,131,416 | -0.10(-1.50%) |
Nov 15, 2012 | 6.538 | 6.588 | 6.431 | 6.481 | 36,269,804 | -0.09(-1.38%) |
Nov 14, 2012 | 6.773 | 6.773 | 6.531 | 6.572 | 44,464,012 | -0.17(-2.59%) |
Nov 13, 2012 | 6.837 | 6.857 | 6.736 | 6.746 | 31,909,068 | -0.10(-1.52%) |
Nov 12, 2012 | 6.991 | 6.998 | 6.830 | 6.850 | 33,027,614 | -0.14(-1.97%) |
Nov 09, 2012 | 6.981 | 7.119 | 6.958 | 6.988 | 29,928,422 | +0.02(+0.29%) |
Nov 08, 2012 | 7.169 | 7.260 | 6.948 | 6.968 | 42,906,708 | -0.21(-2.95%) |
Nov 07, 2012 | 7.300 | 7.317 | 7.153 | 7.179 | 32,258,932 | -0.20(-2.69%) |
Nov 06, 2012 | 7.310 | 7.428 | 7.284 | 7.378 | 27,742,208 | +0.08(+1.15%) |
Nov 05, 2012 | 7.139 | 7.317 | 7.126 | 7.294 | 33,701,516 | +0.09(+1.26%) |
Nov 02, 2012 | 7.223 | 7.247 | 7.143 | 7.203 | 26,351,794 | +0.02(+0.28%) |
Nov 01, 2012 | 7.109 | 7.183 | 7.062 | 7.183 | 50,832,152 | +0.06(+0.85%) |
Oct 31, 2012 | 7.257 | 7.287 | 7.085 | 7.122 | 48,097,664 | -0.40(-5.31%) |
Oct 26, 2012 | 7.616 | 7.522 | 7.522 | 7.522 | 31,985,562 | +0.07(+0.90%) |
Oct 25, 2012 | 7.512 | 7.532 | 7.415 | 7.455 | 19,283,072 | +0.09(+1.28%) |
Oct 24, 2012 | 7.428 | 7.475 | 7.361 | 7.361 | 26,143,114 | -0.02(-0.32%) |
Oct 23, 2012 | 7.505 | 7.509 | 7.344 | 7.384 | 34,346,196 | -0.27(-3.55%) |
Oct 19, 2012 | 7.739 | 7.739 | 7.636 | 7.656 | 26,740,736 | -0.07(-0.91%) |
Oct 18, 2012 | 7.666 | 7.777 | 7.643 | 7.727 | 29,021,346 | -0.03(-0.35%) |
Oct 17, 2012 | 7.774 | 7.831 | 7.724 | 7.754 | 28,942,184 | -0.02(-0.22%) |
Oct 16, 2012 | 7.801 | 7.912 | 7.703 | 7.771 | 31,019,700 | -0.00(-0.04%) |
Oct 15, 2012 | 7.710 | 7.797 | 7.653 | 7.774 | 22,898,126 | +0.15(+1.94%) |
Oct 12, 2012 | 7.636 | 7.754 | 7.599 | 7.626 | 15,913,919 | -0.04(-0.48%) |
Oct 11, 2012 | 7.626 | 7.727 | 7.582 | 7.663 | 28,863,460 | +0.11(+1.51%) |
Oct 10, 2012 | 7.633 | 7.636 | 7.522 | 7.549 | 22,936,568 | -0.06(-0.75%) |
Oct 09, 2012 | 7.670 | 7.683 | 7.572 | 7.606 | 21,870,028 | -0.08(-1.05%) |
Oct 08, 2012 | 7.593 | 7.717 | 7.556 | 7.687 | 29,116,852 | +0.04(+0.57%) |
Oct 05, 2012 | 7.791 | 7.821 | 7.613 | 7.643 | 27,911,932 | -0.10(-1.26%) |
Oct 04, 2012 | 7.690 | 7.784 | 7.576 | 7.740 | 34,243,016 | +0.07(+0.92%) |
Oct 03, 2012 | 7.794 | 7.794 | 7.640 | 7.670 | 38,337,640 | -0.10(-1.34%) |
Oct 02, 2012 | 7.794 | 7.821 | 7.666 | 7.774 | 33,359,382 | +0.02(+0.30%) |
Oct 01, 2012 | 7.720 | 7.844 | 7.710 | 7.750 | 40,957,876 | +0.05(+0.63%) |
Sep 28, 2012 | 7.730 | 7.768 | 7.613 | 7.702 | 39,316,656 | -0.12(-1.52%) |
Sep 27, 2012 | 7.828 | 7.872 | 7.759 | 7.821 | 33,028,472 | +0.06(+0.78%) |
Sep 26, 2012 | 7.710 | 7.794 | 7.665 | 7.760 | 48,851,408 | +0.03(+0.43%) |
Sep 25, 2012 | 7.851 | 7.908 | 7.713 | 7.727 | 43,262,132 | -0.08(-1.07%) |
Sep 24, 2012 | 7.811 | 7.844 | 7.730 | 7.811 | 32,444,570 | +0.01(+0.09%) |
Sep 21, 2012 | 7.891 | 7.925 | 7.794 | 7.804 | 39,827,620 | -0.06(-0.77%) |
Sep 20, 2012 | 7.757 | 7.954 | 7.666 | 7.865 | 53,211,200 | +0.07(+0.90%) |
Sep 19, 2012 | 7.962 | 8.009 | 7.777 | 7.794 | 48,609,196 | -0.22(-2.81%) |
Sep 18, 2012 | 8.019 | 8.076 | 7.938 | 8.019 | 36,250,596 | +0.01(+0.13%) |
Sep 17, 2012 | 8.076 | 8.194 | 7.969 | 8.009 | 39,374,384 | -0.11(-1.36%) |
Sep 14, 2012 | 7.996 | 8.336 | 7.992 | 8.120 | 85,158,560 | +0.21(+2.72%) |
Sep 13, 2012 | 7.599 | 7.943 | 7.549 | 7.905 | 54,888,300 | +0.36(+4.76%) |
Sep 12, 2012 | 7.569 | 7.616 | 7.468 | 7.546 | 29,176,276 | +0.05(+0.72%) |
Sep 11, 2012 | 7.344 | 7.520 | 7.326 | 7.492 | 30,006,262 | +0.19(+2.62%) |
Sep 10, 2012 | 7.344 | 7.401 | 7.275 | 7.300 | 27,487,044 | -0.13(-1.76%) |
Sep 07, 2012 | 7.260 | 7.478 | 7.230 | 7.431 | 28,099,532 | +0.23(+3.22%) |
Sep 06, 2012 | 7.049 | 7.243 | 7.015 | 7.200 | 31,591,880 | +0.20(+2.93%) |
Sep 05, 2012 | 6.978 | 7.035 | 6.884 | 6.995 | 25,979,802 | +0.05(+0.77%) |