Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.333 | 7.300 | 7.185 | 7.218 | 145,623,088 | -0.11(-1.56%) |
Sep 27, 2012 | 7.304 | 7.414 | 7.275 | 7.333 | 145,414,448 | +0.13(+1.76%) |
Sep 26, 2012 | 7.239 | 7.283 | 7.112 | 7.206 | 193,892,928 | -0.09(-1.23%) |
Sep 25, 2012 | 7.492 | 7.529 | 7.283 | 7.296 | 179,117,088 | -0.14(-1.92%) |
Sep 24, 2012 | 7.349 | 7.521 | 7.316 | 7.439 | 138,459,328 | -0.01(-0.11%) |
Sep 21, 2012 | 7.643 | 7.643 | 7.422 | 7.447 | 190,713,264 | -0.07(-0.87%) |
Sep 20, 2012 | 7.471 | 7.561 | 7.422 | 7.512 | 135,793,632 | -0.08(-1.08%) |
Sep 19, 2012 | 7.627 | 7.733 | 7.570 | 7.594 | 154,188,352 | +0.05(+0.65%) |
Sep 18, 2012 | 7.488 | 7.594 | 7.431 | 7.545 | 184,106,432 | -0.06(-0.75%) |
Sep 17, 2012 | 7.676 | 7.758 | 7.578 | 7.602 | 172,725,008 | -0.20(-2.62%) |
Sep 14, 2012 | 7.848 | 8.003 | 7.725 | 7.807 | 403,255,648 | +0.12(+1.60%) |
Sep 13, 2012 | 7.267 | 7.749 | 7.202 | 7.684 | 404,604,480 | +0.35(+4.79%) |
Sep 12, 2012 | 7.480 | 7.512 | 7.251 | 7.333 | 249,475,488 | -0.05(-0.66%) |
Sep 11, 2012 | 7.055 | 7.398 | 7.014 | 7.382 | 246,201,776 | +0.37(+5.24%) |
Sep 10, 2012 | 7.222 | 7.292 | 6.973 | 7.014 | 232,167,312 | -0.18(-2.50%) |
Sep 07, 2012 | 6.920 | 7.194 | 6.907 | 7.194 | 284,840,992 | +0.37(+5.39%) |
Sep 06, 2012 | 6.568 | 6.826 | 6.564 | 6.826 | 244,742,624 | +0.33(+5.03%) |
Sep 05, 2012 | 6.531 | 6.556 | 6.482 | 6.499 | 66,864,476 | -0.03(-0.50%) |
Sep 04, 2012 | 6.531 | 6.621 | 6.491 | 6.531 | 99,701,776 | +0.01(+0.13%) |
Aug 31, 2012 | 6.531 | 6.548 | 6.433 | 6.523 | 112,411,264 | +0.07(+1.01%) |
Aug 30, 2012 | 6.491 | 6.491 | 6.393 | 6.458 | 112,300,048 | -0.07(-1.13%) |
Aug 29, 2012 | 6.515 | 6.613 | 6.515 | 6.531 | 130,794,568 | -0.06(-0.87%) |
Aug 27, 2012 | 6.695 | 6.695 | 6.572 | 6.589 | 117,743,704 | -0.07(-1.10%) |
Aug 24, 2012 | 6.629 | 6.703 | 6.556 | 6.662 | 108,793,768 | +0.01(+0.12%) |
Aug 23, 2012 | 6.711 | 6.752 | 6.629 | 6.654 | 120,871,112 | -0.06(-0.85%) |
Aug 22, 2012 | 6.646 | 6.793 | 6.629 | 6.711 | 171,660,784 | +0.02(+0.37%) |
Aug 21, 2012 | 6.736 | 6.858 | 6.662 | 6.687 | 233,403,408 | +0.03(+0.49%) |
Aug 20, 2012 | 6.515 | 6.687 | 6.515 | 6.654 | 122,822,240 | +0.12(+1.87%) |
Aug 17, 2012 | 6.507 | 6.629 | 6.482 | 6.531 | 169,406,064 | +0.06(+0.88%) |
Aug 16, 2012 | 6.442 | 6.499 | 6.393 | 6.474 | 95,597,992 | +0.05(+0.76%) |
Aug 15, 2012 | 6.327 | 6.425 | 6.311 | 6.425 | 89,772,192 | +0.07(+1.16%) |
Aug 14, 2012 | 6.352 | 6.450 | 6.319 | 6.352 | 127,983,344 | +0.05(+0.78%) |
Aug 13, 2012 | 6.303 | 6.393 | 6.270 | 6.303 | 71,284,040 | -0.02(-0.26%) |
Aug 10, 2012 | 6.254 | 6.335 | 6.229 | 6.319 | 61,785,932 | +0.02(+0.26%) |
Aug 09, 2012 | 6.270 | 6.335 | 6.262 | 6.303 | 72,828,720 | +0.04(+0.65%) |
Aug 08, 2012 | 6.189 | 6.344 | 6.180 | 6.262 | 89,706,200 | +0.00(+0.00%) |
Aug 07, 2012 | 6.295 | 6.409 | 6.254 | 6.262 | 146,061,264 | +0.02(+0.39%) |
Aug 06, 2012 | 6.082 | 6.270 | 6.074 | 6.237 | 137,767,440 | +0.17(+2.83%) |
Aug 03, 2012 | 5.960 | 6.115 | 5.935 | 6.066 | 159,537,504 | +0.20(+3.48%) |
Aug 02, 2012 | 5.813 | 5.927 | 5.797 | 5.862 | 138,125,152 | -0.03(-0.55%) |
Aug 01, 2012 | 6.001 | 6.009 | 5.886 | 5.895 | 118,735,088 | -0.10(-1.63%) |
Jul 31, 2012 | 5.944 | 5.993 | 5.886 | 5.993 | 105,024,472 | +0.05(+0.82%) |
Jul 30, 2012 | 5.944 | 6.025 | 5.927 | 5.944 | 91,473,720 | -0.02(-0.41%) |
Jul 27, 2012 | 5.878 | 6.042 | 5.829 | 5.968 | 179,088,288 | +0.11(+1.95%) |
Jul 26, 2012 | 5.895 | 5.911 | 5.805 | 5.854 | 148,285,648 | +0.08(+1.41%) |
Jul 25, 2012 | 5.805 | 5.846 | 5.723 | 5.772 | 143,226,864 | +0.02(+0.43%) |
Jul 24, 2012 | 5.846 | 5.862 | 5.691 | 5.748 | 168,949,872 | -0.04(-0.71%) |
Jul 23, 2012 | 5.666 | 5.837 | 5.633 | 5.788 | 206,182,928 | +0.02(+0.28%) |
Jul 20, 2012 | 5.882 | 5.886 | 5.764 | 5.772 | 196,609,408 | -0.16(-2.62%) |
Jul 19, 2012 | 6.172 | 6.246 | 5.813 | 5.927 | 319,025,440 | -0.22(-3.59%) |
Jul 18, 2012 | 6.433 | 6.474 | 6.123 | 6.148 | 310,761,728 | -0.32(-4.92%) |
Jul 17, 2012 | 6.466 | 6.474 | 6.327 | 6.466 | 154,768,576 | +0.09(+1.41%) |
Jul 16, 2012 | 6.470 | 6.499 | 6.344 | 6.376 | 133,864,040 | -0.01(-0.13%) |
Jul 13, 2012 | 6.172 | 6.393 | 6.164 | 6.384 | 216,494,112 | +0.28(+4.55%) |
Jul 12, 2012 | 6.148 | 6.164 | 6.066 | 6.107 | 131,142,992 | -0.12(-1.97%) |
Jul 11, 2012 | 6.115 | 6.278 | 6.082 | 6.229 | 157,335,536 | +0.12(+2.01%) |
Jul 10, 2012 | 6.246 | 6.262 | 6.042 | 6.107 | 124,250,248 | -0.07(-1.06%) |
Jul 09, 2012 | 6.229 | 6.286 | 6.148 | 6.172 | 106,405,648 | -0.08(-1.31%) |
Jul 06, 2012 | 6.278 | 6.368 | 6.246 | 6.254 | 142,811,504 | -0.13(-2.05%) |
Jul 05, 2012 | 6.556 | 6.580 | 6.384 | 6.384 | 146,890,096 | -0.20(-2.98%) |
Jul 03, 2012 | 6.580 | 6.629 | 6.540 | 6.580 | 70,619,120 | +0.01(+0.12%) |