Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.938 | 5.973 | 5.807 | 5.856 | 65,006,612 | -0.17(-2.76%) |
Nov 29, 2012 | 5.970 | 6.045 | 5.921 | 6.022 | 48,613,452 | +0.03(+0.49%) |
Nov 28, 2012 | 5.902 | 6.016 | 5.866 | 5.993 | 67,424,056 | +0.08(+1.43%) |
Nov 27, 2012 | 6.156 | 6.159 | 5.872 | 5.908 | 58,295,784 | -0.17(-2.74%) |
Nov 26, 2012 | 6.058 | 6.104 | 5.996 | 6.074 | 30,664,998 | -0.05(-0.75%) |
Nov 23, 2012 | 5.996 | 6.130 | 5.996 | 6.120 | 26,225,282 | +0.12(+2.01%) |
Nov 21, 2012 | 6.159 | 6.179 | 5.934 | 5.999 | 53,795,124 | -0.20(-3.16%) |
Nov 20, 2012 | 6.143 | 6.250 | 6.136 | 6.195 | 29,046,020 | -0.03(-0.47%) |
Nov 19, 2012 | 6.257 | 6.309 | 6.136 | 6.224 | 52,993,056 | +0.03(+0.47%) |
Nov 16, 2012 | 6.293 | 6.299 | 6.035 | 6.195 | 54,749,348 | -0.09(-1.50%) |
Nov 15, 2012 | 6.345 | 6.394 | 6.241 | 6.290 | 37,374,276 | -0.09(-1.38%) |
Nov 14, 2012 | 6.573 | 6.573 | 6.338 | 6.377 | 45,818,008 | -0.17(-2.59%) |
Nov 13, 2012 | 6.635 | 6.654 | 6.537 | 6.547 | 32,880,748 | -0.10(-1.52%) |
Nov 12, 2012 | 6.785 | 6.791 | 6.628 | 6.648 | 34,033,356 | -0.13(-1.97%) |
Nov 09, 2012 | 6.775 | 6.909 | 6.752 | 6.782 | 30,839,788 | +0.02(+0.29%) |
Nov 08, 2012 | 6.958 | 7.046 | 6.742 | 6.762 | 44,213,284 | -0.21(-2.95%) |
Nov 07, 2012 | 7.085 | 7.101 | 6.941 | 6.967 | 33,241,266 | -0.19(-2.69%) |
Nov 06, 2012 | 7.094 | 7.208 | 7.068 | 7.160 | 28,587,000 | +0.08(+1.15%) |
Nov 05, 2012 | 6.928 | 7.101 | 6.915 | 7.078 | 34,727,780 | +0.09(+1.26%) |
Nov 02, 2012 | 7.010 | 7.033 | 6.931 | 6.990 | 27,154,248 | +0.02(+0.28%) |
Nov 01, 2012 | 6.899 | 6.971 | 6.853 | 6.971 | 52,380,068 | +0.06(+0.85%) |
Oct 31, 2012 | 7.042 | 7.072 | 6.876 | 6.912 | 49,562,312 | -0.39(-5.31%) |
Oct 26, 2012 | 7.391 | 7.300 | 7.300 | 7.300 | 32,959,570 | +0.07(+0.90%) |
Oct 25, 2012 | 7.290 | 7.310 | 7.195 | 7.235 | 19,870,270 | +0.09(+1.28%) |
Oct 24, 2012 | 7.208 | 7.254 | 7.143 | 7.143 | 26,939,212 | -0.02(-0.32%) |
Oct 23, 2012 | 7.283 | 7.287 | 7.127 | 7.166 | 35,392,092 | -0.26(-3.55%) |
Oct 19, 2012 | 7.510 | 7.510 | 7.411 | 7.430 | 27,555,032 | -0.07(-0.91%) |
Oct 18, 2012 | 7.440 | 7.547 | 7.417 | 7.499 | 29,905,092 | -0.03(-0.35%) |
Oct 17, 2012 | 7.544 | 7.600 | 7.495 | 7.525 | 29,823,518 | -0.02(-0.22%) |
Oct 16, 2012 | 7.570 | 7.678 | 7.476 | 7.541 | 31,964,296 | -0.00(-0.04%) |
Oct 15, 2012 | 7.482 | 7.567 | 7.427 | 7.544 | 23,595,410 | +0.14(+1.94%) |
Oct 12, 2012 | 7.411 | 7.525 | 7.375 | 7.401 | 16,398,523 | -0.04(-0.48%) |
Oct 11, 2012 | 7.401 | 7.499 | 7.358 | 7.437 | 29,742,398 | +0.11(+1.51%) |
Oct 10, 2012 | 7.407 | 7.411 | 7.300 | 7.326 | 23,635,022 | -0.06(-0.75%) |
Oct 09, 2012 | 7.443 | 7.456 | 7.349 | 7.381 | 22,536,004 | -0.08(-1.05%) |
Oct 08, 2012 | 7.368 | 7.489 | 7.332 | 7.459 | 30,003,504 | +0.04(+0.57%) |
Oct 05, 2012 | 7.560 | 7.590 | 7.388 | 7.417 | 28,761,892 | -0.09(-1.26%) |
Oct 04, 2012 | 7.463 | 7.554 | 7.352 | 7.512 | 35,285,768 | +0.07(+0.92%) |
Oct 03, 2012 | 7.564 | 7.564 | 7.414 | 7.443 | 39,505,080 | -0.10(-1.34%) |
Oct 02, 2012 | 7.564 | 7.590 | 7.440 | 7.544 | 34,375,224 | +0.02(+0.30%) |
Oct 01, 2012 | 7.492 | 7.613 | 7.482 | 7.521 | 42,205,108 | +0.05(+0.63%) |
Sep 28, 2012 | 7.502 | 7.539 | 7.388 | 7.474 | 40,513,908 | -0.12(-1.52%) |
Sep 27, 2012 | 7.596 | 7.639 | 7.529 | 7.590 | 34,034,240 | +0.06(+0.78%) |
Sep 26, 2012 | 7.482 | 7.564 | 7.438 | 7.531 | 50,339,008 | +0.03(+0.43%) |
Sep 25, 2012 | 7.619 | 7.675 | 7.485 | 7.499 | 44,579,532 | -0.08(-1.07%) |
Sep 24, 2012 | 7.580 | 7.613 | 7.502 | 7.580 | 33,432,556 | +0.01(+0.09%) |
Sep 21, 2012 | 7.658 | 7.691 | 7.564 | 7.573 | 41,040,432 | -0.06(-0.77%) |
Sep 20, 2012 | 7.528 | 7.718 | 7.440 | 7.632 | 54,831,564 | +0.07(+0.90%) |
Sep 19, 2012 | 7.727 | 7.772 | 7.547 | 7.564 | 50,089,420 | -0.22(-2.81%) |
Sep 18, 2012 | 7.782 | 7.837 | 7.704 | 7.782 | 37,354,484 | +0.01(+0.13%) |
Sep 17, 2012 | 7.837 | 7.952 | 7.733 | 7.772 | 40,573,396 | -0.11(-1.36%) |
Sep 14, 2012 | 7.759 | 8.090 | 7.756 | 7.880 | 87,751,768 | +0.21(+2.72%) |
Sep 13, 2012 | 7.375 | 7.709 | 7.326 | 7.671 | 56,559,732 | +0.35(+4.76%) |
Sep 12, 2012 | 7.345 | 7.391 | 7.248 | 7.323 | 30,064,738 | +0.05(+0.72%) |
Sep 11, 2012 | 7.127 | 7.298 | 7.109 | 7.270 | 30,919,998 | +0.19(+2.62%) |
Sep 10, 2012 | 7.127 | 7.182 | 7.060 | 7.085 | 28,324,066 | -0.13(-1.76%) |
Sep 07, 2012 | 7.046 | 7.257 | 7.016 | 7.212 | 28,955,204 | +0.22(+3.22%) |
Sep 06, 2012 | 6.840 | 7.029 | 6.808 | 6.987 | 32,553,902 | +0.20(+2.93%) |
Sep 05, 2012 | 6.772 | 6.827 | 6.681 | 6.788 | 26,770,926 | +0.05(+0.77%) |