Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.542 | 5.555 | 5.467 | 5.501 | 19,632,506 | -0.03(-0.49%) |
Nov 29, 2012 | 5.603 | 5.637 | 5.501 | 5.528 | 20,632,510 | -0.04(-0.73%) |
Nov 28, 2012 | 5.576 | 5.596 | 5.480 | 5.569 | 32,395,910 | -0.03(-0.61%) |
Nov 27, 2012 | 5.739 | 5.759 | 5.603 | 5.603 | 20,107,112 | -0.17(-2.89%) |
Nov 26, 2012 | 5.712 | 5.773 | 5.650 | 5.770 | 14,270,278 | +0.02(+0.30%) |
Nov 23, 2012 | 5.671 | 5.753 | 5.650 | 5.753 | 3,253,082 | +0.11(+1.93%) |
Nov 21, 2012 | 5.664 | 5.671 | 5.603 | 5.644 | 10,160,729 | -0.01(-0.24%) |
Nov 20, 2012 | 5.549 | 5.657 | 5.508 | 5.657 | 15,598,296 | +0.13(+2.33%) |
Nov 19, 2012 | 5.535 | 5.596 | 5.515 | 5.529 | 17,063,882 | +0.09(+1.74%) |
Nov 16, 2012 | 5.441 | 5.495 | 5.386 | 5.434 | 21,382,304 | +0.01(+0.25%) |
Nov 15, 2012 | 5.414 | 5.502 | 5.393 | 5.420 | 15,453,852 | -0.02(-0.31%) |
Nov 14, 2012 | 5.549 | 5.590 | 5.420 | 5.437 | 16,013,737 | -0.09(-1.65%) |
Nov 13, 2012 | 5.576 | 5.671 | 5.522 | 5.529 | 16,466,361 | -0.08(-1.45%) |
Nov 12, 2012 | 5.623 | 5.657 | 5.593 | 5.610 | 8,180,855 | +0.00(+0.00%) |
Nov 09, 2012 | 5.569 | 5.691 | 5.556 | 5.610 | 16,103,373 | +0.03(+0.48%) |
Nov 08, 2012 | 5.617 | 5.711 | 5.583 | 5.583 | 15,964,406 | -0.03(-0.48%) |
Nov 07, 2012 | 5.718 | 5.752 | 5.579 | 5.610 | 28,414,728 | -0.20(-3.49%) |
Nov 06, 2012 | 5.725 | 5.847 | 5.718 | 5.813 | 18,063,644 | +0.09(+1.54%) |
Nov 05, 2012 | 5.637 | 5.732 | 5.573 | 5.725 | 22,660,996 | +0.06(+1.08%) |
Nov 02, 2012 | 5.793 | 5.799 | 5.650 | 5.664 | 20,921,738 | -0.09(-1.53%) |
Nov 01, 2012 | 5.698 | 5.759 | 5.664 | 5.752 | 10,885,350 | +0.05(+0.95%) |
Oct 31, 2012 | 5.698 | 5.759 | 5.650 | 5.698 | 11,891,195 | +0.02(+0.36%) |
Oct 26, 2012 | 5.759 | 5.677 | 5.677 | 5.677 | 18,885,888 | -0.09(-1.64%) |
Oct 25, 2012 | 5.738 | 5.782 | 5.671 | 5.772 | 15,662,746 | +0.08(+1.43%) |
Oct 24, 2012 | 5.752 | 5.789 | 5.684 | 5.691 | 12,332,492 | -0.01(-0.24%) |
Oct 23, 2012 | 5.745 | 5.799 | 5.698 | 5.705 | 29,670,028 | -0.21(-3.55%) |
Oct 19, 2012 | 5.928 | 5.955 | 5.867 | 5.914 | 20,039,114 | -0.03(-0.46%) |
Oct 18, 2012 | 5.989 | 6.070 | 5.908 | 5.941 | 60,964,620 | +0.25(+4.40%) |
Oct 17, 2012 | 5.610 | 5.718 | 5.590 | 5.691 | 31,087,134 | +0.10(+1.82%) |
Oct 16, 2012 | 5.664 | 5.684 | 5.535 | 5.590 | 28,756,952 | -0.06(-1.08%) |
Oct 15, 2012 | 5.691 | 5.698 | 5.596 | 5.650 | 25,923,514 | +0.01(+0.24%) |
Oct 12, 2012 | 5.806 | 5.806 | 5.583 | 5.637 | 34,628,156 | -0.20(-3.48%) |
Oct 11, 2012 | 5.874 | 5.887 | 5.826 | 5.840 | 19,454,024 | +0.03(+0.47%) |
Oct 10, 2012 | 5.847 | 5.874 | 5.765 | 5.813 | 16,537,588 | -0.01(-0.23%) |
Oct 09, 2012 | 5.928 | 5.935 | 5.826 | 5.826 | 16,975,390 | -0.09(-1.60%) |
Oct 08, 2012 | 5.948 | 5.989 | 5.874 | 5.921 | 19,351,266 | -0.09(-1.46%) |
Oct 05, 2012 | 6.077 | 6.097 | 5.989 | 6.009 | 14,300,423 | -0.02(-0.28%) |
Oct 04, 2012 | 5.941 | 6.029 | 5.935 | 6.026 | 19,765,754 | +0.10(+1.77%) |
Oct 03, 2012 | 5.908 | 5.955 | 5.874 | 5.921 | 30,294,424 | +0.04(+0.69%) |
Oct 02, 2012 | 5.935 | 5.955 | 5.853 | 5.880 | 18,052,724 | -0.01(-0.23%) |
Oct 01, 2012 | 5.941 | 6.008 | 5.887 | 5.894 | 14,833,100 | -0.02(-0.34%) |
Sep 28, 2012 | 5.941 | 5.968 | 5.901 | 5.914 | 20,102,674 | -0.05(-0.79%) |
Sep 27, 2012 | 5.935 | 6.016 | 5.901 | 5.962 | 10,149,322 | +0.07(+1.26%) |
Sep 26, 2012 | 5.955 | 5.975 | 5.887 | 5.887 | 14,731,610 | -0.05(-0.80%) |
Sep 25, 2012 | 6.063 | 6.080 | 5.935 | 5.935 | 17,233,502 | -0.10(-1.68%) |
Sep 24, 2012 | 6.023 | 6.090 | 5.989 | 6.036 | 17,707,852 | +0.01(+0.11%) |
Sep 21, 2012 | 6.158 | 6.171 | 6.029 | 6.029 | 14,787,945 | -0.05(-0.78%) |
Sep 20, 2012 | 6.083 | 6.090 | 5.996 | 6.077 | 18,941,866 | -0.04(-0.66%) |
Sep 19, 2012 | 6.050 | 6.151 | 6.016 | 6.117 | 22,350,300 | +0.10(+1.69%) |
Sep 18, 2012 | 6.023 | 6.036 | 5.989 | 6.016 | 18,221,432 | -0.01(-0.22%) |
Sep 17, 2012 | 6.124 | 6.131 | 6.023 | 6.029 | 21,564,044 | -0.09(-1.44%) |
Sep 14, 2012 | 6.002 | 6.144 | 6.002 | 6.117 | 40,344,796 | +0.14(+2.38%) |
Sep 13, 2012 | 5.880 | 5.999 | 5.820 | 5.975 | 20,777,728 | +0.09(+1.61%) |
Sep 12, 2012 | 5.874 | 5.914 | 5.840 | 5.880 | 12,817,997 | +0.03(+0.46%) |
Sep 11, 2012 | 5.840 | 5.880 | 5.806 | 5.853 | 14,286,178 | +0.01(+0.23%) |
Sep 10, 2012 | 5.799 | 5.901 | 5.786 | 5.840 | 19,028,564 | +0.01(+0.23%) |
Sep 07, 2012 | 5.799 | 5.908 | 5.779 | 5.826 | 26,406,336 | +0.07(+1.18%) |
Sep 06, 2012 | 5.677 | 5.793 | 5.664 | 5.759 | 27,831,468 | +0.14(+2.41%) |
Sep 05, 2012 | 5.671 | 5.684 | 5.617 | 5.623 | 12,054,739 | -0.06(-1.07%) |