Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.104 | 6.378 | 6.064 | 6.094 | 52,557,812 | +0.10(+1.64%) |
Jul 30, 2012 | 6.084 | 6.123 | 5.897 | 5.996 | 28,059,324 | -0.16(-2.63%) |
Jul 27, 2012 | 5.927 | 6.182 | 5.878 | 6.157 | 24,408,656 | +0.31(+5.37%) |
Jul 26, 2012 | 5.809 | 5.966 | 5.780 | 5.843 | 23,005,112 | +0.11(+1.97%) |
Jul 25, 2012 | 5.603 | 5.819 | 5.603 | 5.731 | 28,167,262 | +0.11(+2.01%) |
Jul 24, 2012 | 5.574 | 5.652 | 5.456 | 5.618 | 32,900,230 | +0.10(+1.87%) |
Jul 23, 2012 | 5.603 | 5.691 | 5.466 | 5.515 | 43,023,456 | -0.20(-3.52%) |
Jul 20, 2012 | 5.868 | 6.015 | 5.691 | 5.716 | 45,333,196 | +0.05(+0.87%) |
Jul 19, 2012 | 5.789 | 5.897 | 5.652 | 5.667 | 24,118,382 | -0.06(-1.11%) |
Jul 18, 2012 | 5.593 | 5.848 | 5.574 | 5.731 | 25,390,112 | +0.07(+1.21%) |
Jul 17, 2012 | 5.907 | 5.966 | 5.632 | 5.662 | 36,195,476 | -0.23(-3.83%) |
Jul 16, 2012 | 5.976 | 5.986 | 5.740 | 5.888 | 28,011,554 | -0.13(-2.12%) |
Jul 13, 2012 | 6.015 | 6.123 | 5.927 | 6.015 | 26,174,606 | +0.00(+0.00%) |
Jul 12, 2012 | 6.025 | 6.064 | 5.829 | 6.015 | 39,278,328 | -0.08(-1.29%) |
Jul 11, 2012 | 6.084 | 6.133 | 5.902 | 6.094 | 33,995,288 | +0.05(+0.81%) |
Jul 10, 2012 | 6.310 | 6.359 | 5.947 | 6.045 | 37,066,500 | -0.32(-5.08%) |
Jul 09, 2012 | 6.584 | 6.692 | 6.295 | 6.368 | 20,220,706 | -0.22(-3.35%) |
Jul 06, 2012 | 6.575 | 6.624 | 6.427 | 6.589 | 23,138,452 | -0.09(-1.39%) |
Jul 05, 2012 | 6.712 | 6.781 | 6.535 | 6.682 | 22,332,766 | -0.08(-1.16%) |
Jul 03, 2012 | 6.457 | 6.800 | 6.447 | 6.761 | 47,286,180 | +0.33(+5.19%) |
Jul 02, 2012 | 6.604 | 6.692 | 6.329 | 6.427 | 52,115,648 | +0.24(+3.80%) |
Jun 29, 2012 | 5.986 | 6.202 | 5.956 | 6.192 | 32,868,472 | +0.33(+5.70%) |
Jun 28, 2012 | 5.525 | 5.868 | 5.495 | 5.858 | 35,200,052 | +0.25(+4.37%) |
Jun 27, 2012 | 5.525 | 5.632 | 5.456 | 5.613 | 14,100,109 | +0.09(+1.60%) |
Jun 26, 2012 | 5.505 | 5.583 | 5.417 | 5.525 | 18,006,432 | +0.04(+0.72%) |
Jun 25, 2012 | 5.554 | 5.623 | 5.446 | 5.485 | 20,173,744 | -0.15(-2.61%) |
Jun 22, 2012 | 5.574 | 5.642 | 5.426 | 5.632 | 34,125,608 | +0.09(+1.68%) |
Jun 21, 2012 | 5.809 | 5.858 | 5.505 | 5.539 | 52,212,472 | -0.47(-7.76%) |
Jun 20, 2012 | 6.005 | 6.084 | 5.888 | 6.005 | 30,794,340 | +0.02(+0.33%) |
Jun 19, 2012 | 5.907 | 6.035 | 5.868 | 5.986 | 23,073,186 | +0.16(+2.69%) |
Jun 18, 2012 | 5.701 | 5.888 | 5.701 | 5.829 | 19,748,226 | +0.05(+0.85%) |
Jun 15, 2012 | 5.662 | 5.789 | 5.583 | 5.780 | 28,080,122 | +0.13(+2.35%) |
Jun 14, 2012 | 5.740 | 5.780 | 5.544 | 5.647 | 33,220,082 | -0.10(-1.71%) |
Jun 13, 2012 | 5.799 | 5.878 | 5.701 | 5.745 | 31,799,570 | -0.06(-1.10%) |
Jun 12, 2012 | 5.613 | 5.829 | 5.613 | 5.809 | 21,688,674 | +0.21(+3.77%) |
Jun 11, 2012 | 5.858 | 5.927 | 5.593 | 5.598 | 21,871,660 | -0.17(-2.98%) |
Jun 08, 2012 | 5.544 | 5.789 | 5.534 | 5.770 | 19,385,352 | +0.21(+3.70%) |
Jun 07, 2012 | 5.760 | 5.780 | 5.534 | 5.564 | 33,810,392 | -0.08(-1.39%) |
Jun 06, 2012 | 5.564 | 5.701 | 5.534 | 5.642 | 35,751,016 | +0.15(+2.77%) |
Jun 05, 2012 | 5.309 | 5.544 | 5.289 | 5.490 | 31,852,992 | +0.20(+3.80%) |
Jun 04, 2012 | 5.368 | 5.456 | 5.201 | 5.289 | 19,060,966 | -0.06(-1.10%) |
Jun 01, 2012 | 5.593 | 5.642 | 5.299 | 5.348 | 30,910,846 | -0.38(-6.68%) |
May 31, 2012 | 5.878 | 5.878 | 5.632 | 5.731 | 31,293,944 | -0.15(-2.50%) |
May 30, 2012 | 5.927 | 5.937 | 5.780 | 5.878 | 25,701,894 | -0.13(-2.12%) |
May 29, 2012 | 5.927 | 6.035 | 5.907 | 6.005 | 21,390,920 | +0.16(+2.68%) |
May 25, 2012 | 5.652 | 5.897 | 5.642 | 5.848 | 21,582,278 | +0.22(+3.83%) |
May 24, 2012 | 5.642 | 5.721 | 5.564 | 5.632 | 22,613,450 | -0.01(-0.17%) |
May 23, 2012 | 5.525 | 5.691 | 5.485 | 5.642 | 26,103,596 | +0.04(+0.70%) |
May 22, 2012 | 5.701 | 5.731 | 5.525 | 5.603 | 25,880,118 | -0.07(-1.21%) |
May 21, 2012 | 5.544 | 5.701 | 5.525 | 5.672 | 27,722,722 | +0.15(+2.76%) |
May 18, 2012 | 5.888 | 5.897 | 5.485 | 5.520 | 34,265,008 | -0.32(-5.46%) |
May 17, 2012 | 6.045 | 6.133 | 5.799 | 5.839 | 33,314,294 | -0.20(-3.25%) |
May 16, 2012 | 5.996 | 6.408 | 5.907 | 6.035 | 55,083,056 | +0.13(+2.16%) |
May 15, 2012 | 6.054 | 6.064 | 5.848 | 5.907 | 44,989,048 | -0.19(-3.06%) |
May 14, 2012 | 6.094 | 6.153 | 5.986 | 6.094 | 31,034,346 | -0.15(-2.36%) |
May 11, 2012 | 6.123 | 6.290 | 6.104 | 6.241 | 18,795,178 | +0.07(+1.11%) |
May 10, 2012 | 6.329 | 6.349 | 6.094 | 6.172 | 25,862,518 | -0.07(-1.10%) |
May 09, 2012 | 6.015 | 6.319 | 5.927 | 6.241 | 37,398,640 | +0.12(+1.92%) |
May 08, 2012 | 6.310 | 6.310 | 5.976 | 6.123 | 36,533,744 | -0.26(-4.00%) |
May 07, 2012 | 6.476 | 6.624 | 6.280 | 6.378 | 37,289,320 | -0.05(-0.76%) |
May 04, 2012 | 6.525 | 6.761 | 6.427 | 6.427 | 35,181,928 | +0.08(+1.24%) |
May 03, 2012 | 6.781 | 6.839 | 6.300 | 6.349 | 35,183,384 | -0.34(-5.13%) |
May 02, 2012 | 6.525 | 6.741 | 6.525 | 6.692 | 28,709,304 | +0.14(+2.10%) |