Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.347 | 7.461 | 7.278 | 7.387 | 187,242,928 | +0.05(+0.62%) |
Dec 28, 2012 | 7.156 | 7.347 | 7.142 | 7.341 | 167,718,912 | +0.06(+0.86%) |
Dec 27, 2012 | 7.296 | 7.307 | 7.050 | 7.278 | 189,781,408 | -0.02(-0.23%) |
Dec 26, 2012 | 7.022 | 7.296 | 7.022 | 7.296 | 245,879,888 | +0.22(+3.15%) |
Dec 24, 2012 | 6.657 | 7.073 | 6.657 | 7.073 | 160,822,608 | +0.31(+4.55%) |
Dec 21, 2012 | 6.588 | 6.765 | 6.543 | 6.765 | 165,704,432 | +0.05(+0.76%) |
Dec 20, 2012 | 6.697 | 6.731 | 6.605 | 6.714 | 83,674,256 | +0.02(+0.34%) |
Dec 19, 2012 | 6.725 | 6.759 | 6.628 | 6.691 | 96,218,360 | +0.03(+0.51%) |
Dec 18, 2012 | 6.548 | 6.662 | 6.503 | 6.657 | 107,295,696 | +0.16(+2.46%) |
Dec 17, 2012 | 6.366 | 6.508 | 6.354 | 6.497 | 82,365,824 | +0.17(+2.61%) |
Dec 14, 2012 | 6.429 | 6.429 | 6.292 | 6.332 | 64,753,984 | -0.10(-1.51%) |
Dec 13, 2012 | 6.537 | 6.560 | 6.394 | 6.429 | 62,136,352 | -0.11(-1.74%) |
Dec 12, 2012 | 6.571 | 6.594 | 6.520 | 6.543 | 54,521,932 | -0.01(-0.17%) |
Dec 11, 2012 | 6.565 | 6.605 | 6.503 | 6.554 | 63,685,916 | +0.01(+0.17%) |
Dec 10, 2012 | 6.508 | 6.577 | 6.508 | 6.543 | 45,624,768 | -0.01(-0.09%) |
Dec 07, 2012 | 6.429 | 6.560 | 6.423 | 6.548 | 67,339,920 | +0.14(+2.14%) |
Dec 06, 2012 | 6.423 | 6.451 | 6.383 | 6.411 | 54,462,164 | -0.04(-0.62%) |
Dec 05, 2012 | 6.457 | 6.503 | 6.377 | 6.451 | 58,117,408 | +0.00(+0.00%) |
Dec 04, 2012 | 6.503 | 6.525 | 6.406 | 6.451 | 66,197,732 | -0.08(-1.22%) |
Nov 30, 2012 | 6.571 | 6.617 | 6.463 | 6.531 | 72,467,168 | -0.05(-0.69%) |
Nov 29, 2012 | 6.457 | 6.577 | 6.457 | 6.577 | 100,399,024 | +0.16(+2.49%) |
Nov 28, 2012 | 6.303 | 6.423 | 6.263 | 6.417 | 67,449,344 | +0.09(+1.35%) |
Nov 27, 2012 | 6.332 | 6.429 | 6.332 | 6.332 | 65,934,032 | -0.00(-0.04%) |
Nov 26, 2012 | 6.303 | 6.354 | 6.257 | 6.334 | 47,002,176 | +0.00(+0.05%) |
Nov 23, 2012 | 6.263 | 6.332 | 6.252 | 6.332 | 28,106,376 | +0.10(+1.65%) |
Nov 21, 2012 | 6.183 | 6.275 | 6.160 | 6.229 | 37,139,160 | +0.04(+0.65%) |
Nov 20, 2012 | 6.189 | 6.286 | 6.138 | 6.189 | 60,902,832 | +0.01(+0.18%) |
Nov 19, 2012 | 6.075 | 6.217 | 6.075 | 6.178 | 68,976,664 | +0.19(+3.14%) |
Nov 16, 2012 | 6.035 | 6.069 | 5.921 | 5.989 | 79,498,072 | -0.04(-0.66%) |
Nov 15, 2012 | 6.029 | 6.160 | 5.966 | 6.029 | 85,706,240 | -0.06(-0.94%) |
Nov 14, 2012 | 6.286 | 6.303 | 6.058 | 6.086 | 80,031,856 | -0.19(-3.00%) |
Nov 13, 2012 | 6.212 | 6.332 | 6.195 | 6.275 | 58,462,696 | +0.02(+0.27%) |
Nov 12, 2012 | 6.292 | 6.366 | 6.252 | 6.257 | 45,067,064 | +0.02(+0.37%) |
Nov 09, 2012 | 6.138 | 6.332 | 6.109 | 6.235 | 71,362,112 | +0.02(+0.28%) |
Nov 08, 2012 | 6.314 | 6.406 | 6.212 | 6.217 | 80,537,064 | -0.09(-1.45%) |
Nov 07, 2012 | 6.417 | 6.468 | 6.297 | 6.309 | 99,358,032 | -0.21(-3.15%) |
Nov 06, 2012 | 6.463 | 6.611 | 6.423 | 6.514 | 89,784,824 | +0.10(+1.51%) |
Nov 05, 2012 | 6.360 | 6.474 | 6.349 | 6.417 | 66,598,180 | +0.05(+0.72%) |
Nov 02, 2012 | 6.451 | 6.491 | 6.360 | 6.371 | 93,631,944 | -0.05(-0.71%) |
Nov 01, 2012 | 6.383 | 6.446 | 6.206 | 6.417 | 155,596,096 | +0.05(+0.81%) |
Oct 31, 2012 | 6.103 | 6.371 | 6.046 | 6.366 | 241,858,960 | +0.48(+8.24%) |
Oct 26, 2012 | 5.875 | 5.881 | 5.881 | 5.881 | 76,605,248 | -0.02(-0.29%) |
Oct 25, 2012 | 5.915 | 5.955 | 5.836 | 5.898 | 104,434,048 | +0.12(+2.16%) |
Oct 24, 2012 | 5.722 | 5.841 | 5.682 | 5.773 | 86,917,784 | +0.10(+1.70%) |
Oct 23, 2012 | 5.688 | 5.739 | 5.660 | 5.677 | 57,206,940 | -0.10(-1.77%) |
Oct 19, 2012 | 5.915 | 5.921 | 5.750 | 5.779 | 71,338,896 | -0.14(-2.40%) |
Oct 18, 2012 | 5.881 | 6.000 | 5.864 | 5.921 | 77,582,800 | +0.01(+0.19%) |
Oct 17, 2012 | 5.853 | 5.909 | 5.824 | 5.909 | 51,643,168 | +0.06(+1.07%) |
Oct 16, 2012 | 5.824 | 5.858 | 5.801 | 5.847 | 57,740,228 | +0.05(+0.78%) |
Oct 15, 2012 | 5.739 | 5.818 | 5.728 | 5.801 | 46,564,140 | +0.06(+0.99%) |
Oct 12, 2012 | 5.756 | 5.818 | 5.728 | 5.745 | 42,478,628 | -0.01(-0.20%) |
Oct 11, 2012 | 5.711 | 5.824 | 5.705 | 5.756 | 69,261,696 | +0.09(+1.60%) |
Oct 10, 2012 | 5.745 | 5.745 | 5.648 | 5.665 | 59,805,828 | -0.07(-1.19%) |
Oct 09, 2012 | 5.796 | 5.818 | 5.688 | 5.733 | 67,356,960 | +0.03(+0.50%) |
Oct 08, 2012 | 5.711 | 5.745 | 5.671 | 5.705 | 44,874,568 | -0.06(-1.08%) |
Oct 05, 2012 | 5.773 | 5.836 | 5.750 | 5.767 | 71,685,504 | +0.03(+0.49%) |
Oct 04, 2012 | 5.711 | 5.762 | 5.654 | 5.739 | 82,541,280 | +0.10(+1.71%) |
Oct 03, 2012 | 5.574 | 5.688 | 5.540 | 5.643 | 89,864,648 | +0.09(+1.53%) |
Oct 02, 2012 | 5.682 | 5.705 | 5.512 | 5.557 | 111,558,952 | -0.08(-1.41%) |