Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.333 | 7.300 | 7.186 | 7.218 | 145,618,896 | -0.11(-1.56%) |
Sep 27, 2012 | 7.304 | 7.414 | 7.275 | 7.333 | 145,410,256 | +0.13(+1.76%) |
Sep 26, 2012 | 7.239 | 7.284 | 7.112 | 7.206 | 193,887,344 | -0.09(-1.23%) |
Sep 25, 2012 | 7.492 | 7.529 | 7.284 | 7.296 | 179,111,936 | -0.14(-1.92%) |
Sep 24, 2012 | 7.349 | 7.521 | 7.316 | 7.439 | 138,455,344 | -0.01(-0.11%) |
Sep 21, 2012 | 7.643 | 7.643 | 7.423 | 7.447 | 190,707,776 | -0.07(-0.87%) |
Sep 20, 2012 | 7.472 | 7.562 | 7.423 | 7.513 | 135,789,712 | -0.08(-1.08%) |
Sep 19, 2012 | 7.627 | 7.733 | 7.570 | 7.594 | 154,183,904 | +0.05(+0.65%) |
Sep 18, 2012 | 7.488 | 7.594 | 7.431 | 7.545 | 184,101,120 | -0.06(-0.75%) |
Sep 17, 2012 | 7.676 | 7.758 | 7.578 | 7.602 | 172,720,032 | -0.20(-2.62%) |
Sep 14, 2012 | 7.848 | 8.003 | 7.725 | 7.807 | 403,244,032 | +0.12(+1.60%) |
Sep 13, 2012 | 7.267 | 7.750 | 7.202 | 7.684 | 404,592,832 | +0.35(+4.79%) |
Sep 12, 2012 | 7.480 | 7.513 | 7.251 | 7.333 | 249,468,304 | -0.05(-0.66%) |
Sep 11, 2012 | 7.055 | 7.398 | 7.014 | 7.382 | 246,194,688 | +0.37(+5.24%) |
Sep 10, 2012 | 7.222 | 7.292 | 6.973 | 7.014 | 232,160,624 | -0.18(-2.50%) |
Sep 07, 2012 | 6.920 | 7.194 | 6.908 | 7.194 | 284,832,800 | +0.37(+5.39%) |
Sep 06, 2012 | 6.568 | 6.826 | 6.564 | 6.826 | 244,735,568 | +0.33(+5.03%) |
Sep 05, 2012 | 6.532 | 6.556 | 6.483 | 6.499 | 66,862,548 | -0.03(-0.50%) |
Sep 04, 2012 | 6.532 | 6.621 | 6.491 | 6.532 | 99,698,904 | +0.01(+0.13%) |
Aug 31, 2012 | 6.532 | 6.548 | 6.434 | 6.523 | 112,408,024 | +0.07(+1.01%) |
Aug 30, 2012 | 6.491 | 6.491 | 6.393 | 6.458 | 112,296,808 | -0.07(-1.12%) |
Aug 29, 2012 | 6.515 | 6.613 | 6.515 | 6.532 | 130,790,800 | -0.06(-0.87%) |
Aug 27, 2012 | 6.695 | 6.695 | 6.572 | 6.589 | 117,740,304 | -0.07(-1.10%) |
Aug 24, 2012 | 6.630 | 6.703 | 6.556 | 6.662 | 108,790,632 | +0.01(+0.12%) |
Aug 23, 2012 | 6.711 | 6.752 | 6.630 | 6.654 | 120,867,632 | -0.06(-0.85%) |
Aug 22, 2012 | 6.646 | 6.793 | 6.630 | 6.711 | 171,655,824 | +0.02(+0.37%) |
Aug 21, 2012 | 6.736 | 6.858 | 6.662 | 6.687 | 233,396,688 | +0.03(+0.49%) |
Aug 20, 2012 | 6.515 | 6.687 | 6.515 | 6.654 | 122,818,696 | +0.12(+1.88%) |
Aug 17, 2012 | 6.507 | 6.630 | 6.483 | 6.532 | 169,401,168 | +0.06(+0.88%) |
Aug 16, 2012 | 6.442 | 6.499 | 6.393 | 6.474 | 95,595,240 | +0.05(+0.76%) |
Aug 15, 2012 | 6.327 | 6.425 | 6.311 | 6.425 | 89,769,600 | +0.07(+1.16%) |
Aug 14, 2012 | 6.352 | 6.450 | 6.319 | 6.352 | 127,979,656 | +0.05(+0.78%) |
Aug 13, 2012 | 6.303 | 6.393 | 6.270 | 6.303 | 71,281,984 | -0.02(-0.26%) |
Aug 10, 2012 | 6.254 | 6.336 | 6.230 | 6.319 | 61,784,152 | +0.02(+0.26%) |
Aug 09, 2012 | 6.270 | 6.336 | 6.262 | 6.303 | 72,826,624 | +0.04(+0.65%) |
Aug 08, 2012 | 6.189 | 6.344 | 6.181 | 6.262 | 89,703,608 | +0.00(+0.00%) |
Aug 07, 2012 | 6.295 | 6.409 | 6.254 | 6.262 | 146,057,056 | +0.02(+0.39%) |
Aug 06, 2012 | 6.083 | 6.270 | 6.074 | 6.238 | 137,763,472 | +0.17(+2.83%) |
Aug 03, 2012 | 5.960 | 6.115 | 5.936 | 6.066 | 159,532,912 | +0.20(+3.48%) |
Aug 02, 2012 | 5.813 | 5.927 | 5.797 | 5.862 | 138,121,168 | -0.03(-0.55%) |
Aug 01, 2012 | 6.001 | 6.009 | 5.887 | 5.895 | 118,731,664 | -0.10(-1.63%) |
Jul 31, 2012 | 5.944 | 5.993 | 5.887 | 5.993 | 105,021,448 | +0.05(+0.82%) |
Jul 30, 2012 | 5.944 | 6.025 | 5.927 | 5.944 | 91,471,088 | -0.02(-0.41%) |
Jul 27, 2012 | 5.878 | 6.042 | 5.829 | 5.968 | 179,083,120 | +0.11(+1.95%) |
Jul 26, 2012 | 5.895 | 5.911 | 5.805 | 5.854 | 148,281,376 | +0.08(+1.41%) |
Jul 25, 2012 | 5.805 | 5.847 | 5.723 | 5.772 | 143,222,736 | +0.02(+0.43%) |
Jul 24, 2012 | 5.846 | 5.862 | 5.691 | 5.748 | 168,944,992 | -0.04(-0.71%) |
Jul 23, 2012 | 5.666 | 5.838 | 5.634 | 5.789 | 206,176,992 | +0.02(+0.28%) |
Jul 20, 2012 | 5.883 | 5.887 | 5.764 | 5.772 | 196,603,744 | -0.16(-2.62%) |
Jul 19, 2012 | 6.172 | 6.246 | 5.813 | 5.927 | 319,016,256 | -0.22(-3.59%) |
Jul 18, 2012 | 6.434 | 6.474 | 6.123 | 6.148 | 310,752,768 | -0.32(-4.92%) |
Jul 17, 2012 | 6.466 | 6.474 | 6.327 | 6.466 | 154,764,112 | +0.09(+1.41%) |
Jul 16, 2012 | 6.470 | 6.499 | 6.344 | 6.376 | 133,860,184 | -0.01(-0.13%) |
Jul 13, 2012 | 6.172 | 6.393 | 6.164 | 6.385 | 216,487,856 | +0.28(+4.55%) |
Jul 12, 2012 | 6.148 | 6.164 | 6.066 | 6.107 | 131,139,216 | -0.12(-1.97%) |
Jul 11, 2012 | 6.115 | 6.279 | 6.083 | 6.230 | 157,330,992 | +0.12(+2.01%) |
Jul 10, 2012 | 6.246 | 6.262 | 6.042 | 6.107 | 124,246,664 | -0.07(-1.06%) |
Jul 09, 2012 | 6.230 | 6.287 | 6.148 | 6.172 | 106,402,576 | -0.08(-1.31%) |
Jul 06, 2012 | 6.279 | 6.368 | 6.246 | 6.254 | 142,807,392 | -0.13(-2.05%) |
Jul 05, 2012 | 6.556 | 6.581 | 6.385 | 6.385 | 146,885,856 | -0.20(-2.98%) |
Jul 03, 2012 | 6.581 | 6.630 | 6.540 | 6.581 | 70,617,080 | +0.01(+0.12%) |