Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.049 | 6.196 | 5.987 | 6.178 | 51,754,008 | +0.21(+3.44%) |
Nov 29, 2012 | 5.910 | 6.031 | 5.906 | 5.972 | 21,510,740 | +0.04(+0.62%) |
Nov 28, 2012 | 5.928 | 5.960 | 5.862 | 5.936 | 31,890,554 | -0.05(-0.80%) |
Nov 27, 2012 | 6.071 | 6.101 | 5.965 | 5.983 | 16,745,686 | -0.08(-1.27%) |
Nov 26, 2012 | 6.101 | 6.119 | 6.031 | 6.060 | 16,233,903 | -0.05(-0.84%) |
Nov 23, 2012 | 6.086 | 6.137 | 6.060 | 6.112 | 12,434,237 | +0.11(+1.83%) |
Nov 21, 2012 | 5.958 | 6.005 | 5.932 | 6.002 | 18,726,036 | +0.01(+0.12%) |
Nov 20, 2012 | 5.936 | 6.027 | 5.881 | 5.994 | 15,435,369 | +0.04(+0.62%) |
Nov 19, 2012 | 5.818 | 5.965 | 5.815 | 5.958 | 21,904,224 | +0.21(+3.63%) |
Nov 16, 2012 | 5.851 | 5.859 | 5.736 | 5.749 | 27,234,968 | -0.04(-0.63%) |
Nov 15, 2012 | 5.760 | 5.822 | 5.686 | 5.785 | 22,085,670 | +0.11(+2.01%) |
Nov 14, 2012 | 5.727 | 5.758 | 5.655 | 5.672 | 24,076,436 | -0.09(-1.53%) |
Nov 13, 2012 | 5.686 | 5.815 | 5.642 | 5.760 | 22,146,782 | +0.02(+0.32%) |
Nov 12, 2012 | 5.730 | 5.760 | 5.697 | 5.741 | 15,721,281 | -0.01(-0.13%) |
Nov 09, 2012 | 5.730 | 5.796 | 5.701 | 5.749 | 13,936,324 | -0.04(-0.63%) |
Nov 08, 2012 | 5.895 | 5.980 | 5.763 | 5.785 | 21,211,600 | -0.11(-1.81%) |
Nov 07, 2012 | 6.002 | 6.002 | 5.873 | 5.892 | 28,466,356 | -0.13(-2.19%) |
Nov 06, 2012 | 6.020 | 6.104 | 6.009 | 6.024 | 13,481,422 | +0.03(+0.49%) |
Nov 05, 2012 | 5.954 | 6.009 | 5.932 | 5.994 | 18,203,980 | -0.01(-0.12%) |
Nov 02, 2012 | 6.233 | 6.302 | 5.965 | 6.002 | 16,039,420 | +0.04(+0.61%) |
Nov 01, 2012 | 5.808 | 5.997 | 5.808 | 5.965 | 22,295,306 | +0.22(+3.90%) |
Oct 31, 2012 | 5.797 | 5.815 | 5.709 | 5.742 | 16,948,310 | -0.01(-0.25%) |
Oct 26, 2012 | 5.819 | 5.756 | 5.756 | 5.756 | 14,875,473 | -0.08(-1.44%) |
Oct 25, 2012 | 5.804 | 5.870 | 5.775 | 5.841 | 17,649,568 | +0.12(+2.18%) |
Oct 24, 2012 | 5.676 | 5.760 | 5.633 | 5.716 | 16,523,528 | +0.07(+1.30%) |
Oct 23, 2012 | 5.661 | 5.679 | 5.624 | 5.643 | 19,240,146 | -0.18(-3.02%) |
Oct 19, 2012 | 5.863 | 5.874 | 5.782 | 5.819 | 17,669,246 | -0.04(-0.75%) |
Oct 18, 2012 | 5.841 | 5.877 | 5.771 | 5.863 | 20,374,890 | +0.07(+1.14%) |
Oct 17, 2012 | 5.767 | 5.822 | 5.716 | 5.797 | 27,355,754 | +0.04(+0.76%) |
Oct 16, 2012 | 5.709 | 5.767 | 5.701 | 5.753 | 23,506,176 | +0.06(+1.03%) |
Oct 15, 2012 | 5.688 | 5.709 | 5.643 | 5.694 | 18,927,336 | +0.06(+1.11%) |
Oct 12, 2012 | 5.657 | 5.716 | 5.602 | 5.632 | 13,077,305 | -0.04(-0.71%) |
Oct 11, 2012 | 5.610 | 5.709 | 5.610 | 5.672 | 21,038,246 | +0.08(+1.44%) |
Oct 10, 2012 | 5.694 | 5.698 | 5.558 | 5.591 | 20,702,840 | -0.05(-0.97%) |
Oct 09, 2012 | 5.742 | 5.756 | 5.610 | 5.646 | 27,793,332 | -0.19(-3.27%) |
Oct 08, 2012 | 5.786 | 5.852 | 5.716 | 5.837 | 26,259,036 | -0.00(-0.06%) |
Oct 05, 2012 | 5.951 | 5.984 | 5.808 | 5.841 | 18,886,756 | -0.07(-1.12%) |
Oct 04, 2012 | 5.859 | 5.907 | 5.775 | 5.907 | 20,104,472 | +0.04(+0.69%) |
Oct 03, 2012 | 5.940 | 5.947 | 5.848 | 5.866 | 16,965,930 | -0.13(-2.14%) |
Oct 02, 2012 | 6.061 | 6.068 | 5.973 | 5.995 | 15,702,866 | +0.03(+0.43%) |
Oct 01, 2012 | 5.848 | 6.024 | 5.846 | 5.969 | 23,814,910 | +0.08(+1.37%) |
Sep 28, 2012 | 5.782 | 5.896 | 5.756 | 5.888 | 30,192,630 | -0.10(-1.59%) |
Sep 27, 2012 | 5.903 | 6.004 | 5.844 | 5.983 | 22,234,844 | +0.12(+2.00%) |
Sep 26, 2012 | 5.928 | 5.954 | 5.819 | 5.866 | 41,173,508 | -0.07(-1.17%) |
Sep 25, 2012 | 6.207 | 6.225 | 5.928 | 5.936 | 54,923,524 | -0.44(-6.95%) |
Sep 24, 2012 | 6.432 | 6.478 | 6.354 | 6.379 | 12,891,840 | -0.05(-0.74%) |
Sep 21, 2012 | 6.463 | 6.518 | 6.405 | 6.427 | 19,575,700 | +0.04(+0.57%) |
Sep 20, 2012 | 6.365 | 6.405 | 6.322 | 6.390 | 16,449,121 | -0.01(-0.23%) |
Sep 19, 2012 | 6.401 | 6.474 | 6.361 | 6.405 | 11,238,534 | +0.00(+0.06%) |
Sep 18, 2012 | 6.452 | 6.463 | 6.372 | 6.401 | 18,603,018 | -0.05(-0.85%) |
Sep 17, 2012 | 6.522 | 6.544 | 6.427 | 6.456 | 18,018,240 | -0.04(-0.62%) |
Sep 14, 2012 | 6.449 | 6.595 | 6.434 | 6.496 | 32,898,348 | +0.07(+1.08%) |
Sep 13, 2012 | 6.156 | 6.441 | 6.137 | 6.427 | 29,167,558 | +0.22(+3.48%) |
Sep 12, 2012 | 6.192 | 6.266 | 6.174 | 6.211 | 21,432,024 | +0.05(+0.89%) |
Sep 11, 2012 | 6.145 | 6.189 | 6.134 | 6.156 | 17,892,594 | +0.06(+0.96%) |
Sep 10, 2012 | 6.185 | 6.207 | 6.082 | 6.097 | 20,677,896 | -0.19(-2.97%) |
Sep 07, 2012 | 6.134 | 6.357 | 6.134 | 6.284 | 21,292,362 | +0.20(+3.31%) |
Sep 06, 2012 | 6.031 | 6.119 | 6.024 | 6.082 | 18,517,406 | +0.09(+1.47%) |
Sep 05, 2012 | 5.938 | 6.024 | 5.897 | 5.994 | 15,300,174 | +0.04(+0.74%) |