Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.461 | 7.577 | 7.392 | 7.502 | 184,371,088 | +0.05(+0.62%) |
Dec 28, 2012 | 7.267 | 7.461 | 7.253 | 7.456 | 165,146,544 | +0.06(+0.86%) |
Dec 27, 2012 | 7.409 | 7.421 | 7.160 | 7.392 | 186,870,640 | -0.02(-0.23%) |
Dec 26, 2012 | 7.131 | 7.409 | 7.131 | 7.409 | 242,108,720 | +0.23(+3.15%) |
Dec 24, 2012 | 6.760 | 7.183 | 6.760 | 7.183 | 158,356,000 | +0.31(+4.55%) |
Dec 21, 2012 | 6.691 | 6.870 | 6.645 | 6.870 | 163,162,960 | +0.05(+0.76%) |
Dec 20, 2012 | 6.801 | 6.836 | 6.708 | 6.818 | 82,390,912 | +0.02(+0.34%) |
Dec 19, 2012 | 6.830 | 6.865 | 6.731 | 6.795 | 94,742,616 | +0.03(+0.51%) |
Dec 18, 2012 | 6.650 | 6.766 | 6.604 | 6.760 | 105,650,048 | +0.16(+2.46%) |
Dec 17, 2012 | 6.465 | 6.610 | 6.453 | 6.598 | 81,102,544 | +0.17(+2.61%) |
Dec 14, 2012 | 6.529 | 6.529 | 6.390 | 6.430 | 63,760,820 | -0.10(-1.51%) |
Dec 13, 2012 | 6.639 | 6.662 | 6.494 | 6.529 | 61,183,336 | -0.12(-1.74%) |
Dec 12, 2012 | 6.673 | 6.697 | 6.621 | 6.645 | 53,685,708 | -0.01(-0.17%) |
Dec 11, 2012 | 6.668 | 6.708 | 6.604 | 6.656 | 62,709,136 | +0.01(+0.17%) |
Dec 10, 2012 | 6.610 | 6.679 | 6.610 | 6.645 | 44,925,000 | -0.01(-0.09%) |
Dec 07, 2012 | 6.529 | 6.662 | 6.523 | 6.650 | 66,307,096 | +0.14(+2.14%) |
Dec 06, 2012 | 6.523 | 6.552 | 6.482 | 6.511 | 53,626,856 | -0.04(-0.62%) |
Dec 05, 2012 | 6.558 | 6.604 | 6.477 | 6.552 | 57,226,036 | +0.00(+0.00%) |
Dec 04, 2012 | 6.604 | 6.627 | 6.505 | 6.552 | 65,182,424 | -0.08(-1.22%) |
Nov 30, 2012 | 6.673 | 6.720 | 6.563 | 6.633 | 71,355,712 | -0.05(-0.69%) |
Nov 29, 2012 | 6.558 | 6.679 | 6.558 | 6.679 | 98,859,160 | +0.16(+2.49%) |
Nov 28, 2012 | 6.401 | 6.523 | 6.361 | 6.517 | 66,414,840 | +0.09(+1.35%) |
Nov 27, 2012 | 6.430 | 6.529 | 6.430 | 6.430 | 64,922,772 | -0.00(-0.05%) |
Nov 26, 2012 | 6.401 | 6.453 | 6.355 | 6.433 | 46,281,280 | +0.00(+0.05%) |
Nov 23, 2012 | 6.361 | 6.430 | 6.349 | 6.430 | 27,675,296 | +0.10(+1.65%) |
Nov 21, 2012 | 6.280 | 6.372 | 6.256 | 6.326 | 36,569,540 | +0.04(+0.65%) |
Nov 20, 2012 | 6.285 | 6.384 | 6.233 | 6.285 | 59,968,736 | +0.01(+0.18%) |
Nov 19, 2012 | 6.169 | 6.314 | 6.169 | 6.274 | 67,918,736 | +0.19(+3.14%) |
Nov 16, 2012 | 6.129 | 6.164 | 6.013 | 6.083 | 78,278,776 | -0.04(-0.66%) |
Nov 15, 2012 | 6.123 | 6.256 | 6.059 | 6.123 | 84,391,728 | -0.06(-0.94%) |
Nov 14, 2012 | 6.384 | 6.401 | 6.152 | 6.181 | 78,804,368 | -0.19(-3.00%) |
Nov 13, 2012 | 6.309 | 6.430 | 6.291 | 6.372 | 57,566,028 | +0.02(+0.27%) |
Nov 12, 2012 | 6.390 | 6.465 | 6.349 | 6.355 | 44,375,852 | +0.02(+0.37%) |
Nov 09, 2012 | 6.233 | 6.430 | 6.204 | 6.332 | 70,267,600 | +0.02(+0.28%) |
Nov 08, 2012 | 6.413 | 6.505 | 6.309 | 6.314 | 79,301,832 | -0.09(-1.45%) |
Nov 07, 2012 | 6.517 | 6.569 | 6.395 | 6.407 | 97,834,136 | -0.21(-3.15%) |
Nov 06, 2012 | 6.563 | 6.714 | 6.523 | 6.616 | 88,407,752 | +0.10(+1.51%) |
Nov 05, 2012 | 6.459 | 6.575 | 6.448 | 6.517 | 65,576,732 | +0.05(+0.72%) |
Nov 02, 2012 | 6.552 | 6.592 | 6.459 | 6.471 | 92,195,872 | -0.05(-0.71%) |
Nov 01, 2012 | 6.482 | 6.546 | 6.303 | 6.517 | 153,209,648 | +0.05(+0.81%) |
Oct 31, 2012 | 6.198 | 6.471 | 6.141 | 6.465 | 238,149,456 | +0.49(+8.24%) |
Oct 26, 2012 | 5.967 | 5.973 | 5.973 | 5.973 | 75,430,320 | -0.02(-0.29%) |
Oct 25, 2012 | 6.007 | 6.047 | 5.926 | 5.990 | 102,832,304 | +0.13(+2.16%) |
Oct 24, 2012 | 5.811 | 5.932 | 5.771 | 5.863 | 85,584,696 | +0.10(+1.70%) |
Oct 23, 2012 | 5.777 | 5.828 | 5.748 | 5.765 | 56,329,536 | -0.10(-1.77%) |
Oct 19, 2012 | 6.007 | 6.013 | 5.840 | 5.869 | 70,244,744 | -0.14(-2.40%) |
Oct 18, 2012 | 5.973 | 6.094 | 5.955 | 6.013 | 76,392,888 | +0.01(+0.19%) |
Oct 17, 2012 | 5.944 | 6.001 | 5.915 | 6.001 | 50,851,096 | +0.06(+1.07%) |
Oct 16, 2012 | 5.915 | 5.949 | 5.892 | 5.938 | 56,854,640 | +0.05(+0.78%) |
Oct 15, 2012 | 5.828 | 5.909 | 5.817 | 5.892 | 45,849,968 | +0.06(+0.99%) |
Oct 12, 2012 | 5.846 | 5.909 | 5.817 | 5.834 | 41,827,116 | -0.01(-0.20%) |
Oct 11, 2012 | 5.800 | 5.915 | 5.794 | 5.846 | 68,199,400 | +0.09(+1.60%) |
Oct 10, 2012 | 5.834 | 5.834 | 5.736 | 5.753 | 58,888,560 | -0.07(-1.19%) |
Oct 09, 2012 | 5.886 | 5.909 | 5.777 | 5.823 | 66,323,876 | +0.03(+0.50%) |
Oct 08, 2012 | 5.800 | 5.834 | 5.759 | 5.794 | 44,186,308 | -0.06(-1.08%) |
Oct 05, 2012 | 5.863 | 5.926 | 5.840 | 5.857 | 70,586,032 | +0.03(+0.49%) |
Oct 04, 2012 | 5.800 | 5.851 | 5.742 | 5.828 | 81,275,312 | +0.10(+1.71%) |
Oct 03, 2012 | 5.661 | 5.777 | 5.627 | 5.730 | 88,486,360 | +0.09(+1.53%) |
Oct 02, 2012 | 5.771 | 5.794 | 5.598 | 5.644 | 109,847,928 | -0.08(-1.41%) |