Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.068 | 7.095 | 7.021 | 7.049 | 56,774,592 | -0.02(-0.29%) |
Nov 29, 2012 | 7.054 | 7.105 | 6.992 | 7.070 | 86,975,320 | +0.07(+1.07%) |
Nov 28, 2012 | 6.832 | 7.009 | 6.759 | 6.995 | 80,961,304 | +0.09(+1.33%) |
Nov 27, 2012 | 6.948 | 6.994 | 6.880 | 6.903 | 58,651,804 | -0.07(-0.96%) |
Nov 26, 2012 | 6.922 | 6.971 | 6.876 | 6.970 | 46,602,132 | -0.02(-0.29%) |
Nov 23, 2012 | 6.874 | 6.995 | 6.865 | 6.990 | 27,605,258 | +0.18(+2.66%) |
Nov 21, 2012 | 6.792 | 6.819 | 6.766 | 6.809 | 38,511,584 | +0.02(+0.35%) |
Nov 20, 2012 | 6.751 | 6.803 | 6.675 | 6.785 | 38,843,980 | +0.02(+0.25%) |
Nov 19, 2012 | 6.663 | 6.777 | 6.653 | 6.769 | 51,699,368 | +0.26(+4.06%) |
Nov 16, 2012 | 6.467 | 6.538 | 6.353 | 6.504 | 82,733,344 | +0.06(+0.89%) |
Nov 15, 2012 | 6.477 | 6.523 | 6.398 | 6.447 | 72,624,296 | -0.02(-0.39%) |
Nov 14, 2012 | 6.694 | 6.714 | 6.442 | 6.472 | 107,090,120 | -0.18(-2.72%) |
Nov 13, 2012 | 6.625 | 6.793 | 6.609 | 6.653 | 45,235,180 | -0.04(-0.62%) |
Nov 12, 2012 | 6.730 | 6.751 | 6.667 | 6.695 | 27,397,156 | +0.01(+0.16%) |
Nov 09, 2012 | 6.635 | 6.810 | 6.629 | 6.684 | 71,833,552 | +0.01(+0.20%) |
Nov 08, 2012 | 6.839 | 6.908 | 6.669 | 6.671 | 67,824,408 | -0.17(-2.54%) |
Nov 07, 2012 | 7.038 | 7.038 | 6.775 | 6.845 | 90,395,832 | -0.32(-4.40%) |
Nov 06, 2012 | 7.092 | 7.221 | 7.084 | 7.160 | 42,791,096 | +0.10(+1.48%) |
Nov 05, 2012 | 7.004 | 7.085 | 6.965 | 7.055 | 39,486,420 | +0.03(+0.42%) |
Nov 02, 2012 | 7.239 | 7.247 | 7.013 | 7.026 | 58,897,748 | -0.13(-1.83%) |
Nov 01, 2012 | 7.041 | 7.173 | 7.028 | 7.157 | 130,348,768 | +0.17(+2.47%) |
Oct 31, 2012 | 7.060 | 7.077 | 6.944 | 6.984 | 50,534,384 | -0.02(-0.32%) |
Oct 26, 2012 | 7.005 | 7.007 | 7.007 | 7.007 | 100,927,584 | -0.01(-0.12%) |
Oct 25, 2012 | 7.077 | 7.104 | 6.936 | 7.015 | 59,393,868 | +0.03(+0.46%) |
Oct 24, 2012 | 7.067 | 7.086 | 6.957 | 6.983 | 49,967,960 | -0.04(-0.50%) |
Oct 23, 2012 | 7.065 | 7.083 | 6.959 | 7.018 | 94,650,264 | -0.20(-2.75%) |
Oct 19, 2012 | 7.437 | 7.439 | 7.184 | 7.216 | 88,926,576 | -0.26(-3.44%) |
Oct 18, 2012 | 7.467 | 7.539 | 7.417 | 7.473 | 63,872,660 | -0.04(-0.48%) |
Oct 17, 2012 | 7.449 | 7.518 | 7.426 | 7.509 | 40,314,628 | +0.07(+0.99%) |
Oct 16, 2012 | 7.356 | 7.449 | 7.351 | 7.435 | 40,573,944 | +0.15(+2.04%) |
Oct 15, 2012 | 7.210 | 7.305 | 7.160 | 7.286 | 40,753,640 | +0.11(+1.56%) |
Oct 12, 2012 | 7.232 | 7.278 | 7.142 | 7.174 | 33,110,804 | -0.05(-0.64%) |
Oct 11, 2012 | 7.312 | 7.334 | 7.221 | 7.221 | 36,328,820 | +0.00(+0.04%) |
Oct 10, 2012 | 7.305 | 7.317 | 7.195 | 7.218 | 46,591,680 | -0.09(-1.27%) |
Oct 09, 2012 | 7.440 | 7.454 | 7.302 | 7.311 | 49,397,096 | -0.14(-1.90%) |
Oct 08, 2012 | 7.449 | 7.479 | 7.421 | 7.453 | 21,199,674 | -0.05(-0.70%) |
Oct 05, 2012 | 7.587 | 7.609 | 7.462 | 7.505 | 39,036,596 | -0.01(-0.13%) |
Oct 04, 2012 | 7.454 | 7.526 | 7.435 | 7.515 | 36,678,348 | +0.12(+1.58%) |
Oct 03, 2012 | 7.378 | 7.434 | 7.302 | 7.398 | 40,357,764 | +0.06(+0.81%) |
Oct 02, 2012 | 7.385 | 7.406 | 7.272 | 7.339 | 55,222,540 | +0.01(+0.16%) |
Oct 01, 2012 | 7.345 | 7.461 | 7.296 | 7.327 | 145,651,776 | +0.04(+0.56%) |
Sep 28, 2012 | 7.297 | 7.346 | 7.236 | 7.286 | 45,913,024 | -0.07(-0.99%) |
Sep 27, 2012 | 7.282 | 7.387 | 7.241 | 7.359 | 34,298,992 | +0.14(+1.91%) |
Sep 26, 2012 | 7.299 | 7.303 | 7.185 | 7.221 | 53,373,528 | -0.10(-1.30%) |
Sep 25, 2012 | 7.495 | 7.520 | 7.298 | 7.316 | 56,263,096 | -0.14(-1.86%) |
Sep 24, 2012 | 7.410 | 7.496 | 7.399 | 7.454 | 37,107,116 | -0.02(-0.33%) |
Sep 21, 2012 | 7.568 | 7.568 | 7.479 | 7.479 | 41,737,088 | -0.01(-0.16%) |
Sep 20, 2012 | 7.416 | 7.498 | 7.381 | 7.491 | 47,512,232 | +0.00(+0.05%) |
Sep 19, 2012 | 7.498 | 7.539 | 7.460 | 7.488 | 37,865,824 | +0.00(+0.00%) |
Sep 18, 2012 | 7.472 | 7.501 | 7.445 | 7.488 | 39,971,708 | -0.01(-0.11%) |
Sep 17, 2012 | 7.513 | 7.540 | 7.456 | 7.496 | 41,105,036 | -0.04(-0.58%) |
Sep 14, 2012 | 7.507 | 7.635 | 7.496 | 7.540 | 81,855,968 | +0.06(+0.75%) |
Sep 13, 2012 | 7.257 | 7.524 | 7.233 | 7.484 | 77,907,888 | +0.23(+3.16%) |
Sep 12, 2012 | 7.257 | 7.272 | 7.208 | 7.255 | 40,479,788 | +0.05(+0.66%) |
Sep 11, 2012 | 7.179 | 7.255 | 7.174 | 7.207 | 26,885,174 | +0.04(+0.53%) |
Sep 10, 2012 | 7.237 | 7.263 | 7.164 | 7.169 | 36,088,112 | -0.09(-1.18%) |
Sep 07, 2012 | 7.219 | 7.257 | 7.207 | 7.255 | 34,355,932 | +0.06(+0.88%) |
Sep 06, 2012 | 6.998 | 7.194 | 6.997 | 7.192 | 60,947,380 | +0.28(+4.07%) |
Sep 05, 2012 | 6.934 | 6.970 | 6.886 | 6.910 | 47,273,408 | +0.01(+0.12%) |