Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.104 | 6.182 | 6.054 | 6.094 | 21,044,226 | +0.03(+0.49%) |
Aug 30, 2012 | 6.094 | 6.143 | 6.005 | 6.064 | 18,841,128 | -0.02(-0.32%) |
Aug 29, 2012 | 6.104 | 6.172 | 6.054 | 6.084 | 16,405,213 | -0.03(-0.48%) |
Aug 27, 2012 | 6.182 | 6.192 | 6.035 | 6.113 | 13,473,646 | -0.07(-1.11%) |
Aug 24, 2012 | 6.113 | 6.192 | 5.956 | 6.182 | 19,441,304 | +0.04(+0.72%) |
Aug 23, 2012 | 6.172 | 6.182 | 6.047 | 6.138 | 18,528,240 | -0.06(-1.03%) |
Aug 22, 2012 | 6.319 | 6.359 | 6.143 | 6.202 | 26,538,194 | -0.14(-2.17%) |
Aug 21, 2012 | 6.349 | 6.506 | 6.290 | 6.339 | 24,948,544 | -0.03(-0.46%) |
Aug 20, 2012 | 6.418 | 6.476 | 6.280 | 6.368 | 16,327,615 | -0.08(-1.22%) |
Aug 17, 2012 | 6.486 | 6.565 | 6.388 | 6.447 | 15,244,359 | -0.04(-0.61%) |
Aug 16, 2012 | 6.427 | 6.545 | 6.388 | 6.486 | 16,140,203 | +0.12(+1.85%) |
Aug 15, 2012 | 6.437 | 6.467 | 6.300 | 6.368 | 35,214,116 | -0.06(-0.92%) |
Aug 14, 2012 | 6.643 | 6.653 | 6.344 | 6.427 | 28,047,130 | -0.16(-2.46%) |
Aug 13, 2012 | 6.633 | 6.653 | 6.476 | 6.589 | 16,303,961 | -0.04(-0.67%) |
Aug 10, 2012 | 6.624 | 6.722 | 6.525 | 6.633 | 22,423,146 | -0.05(-0.73%) |
Aug 09, 2012 | 6.692 | 6.790 | 6.575 | 6.682 | 20,922,260 | -0.08(-1.16%) |
Aug 08, 2012 | 6.624 | 6.810 | 6.516 | 6.761 | 32,456,536 | +0.07(+1.03%) |
Aug 07, 2012 | 6.575 | 6.849 | 6.545 | 6.692 | 43,880,352 | +0.25(+3.81%) |
Aug 06, 2012 | 6.270 | 6.516 | 6.202 | 6.447 | 27,410,274 | +0.24(+3.79%) |
Aug 03, 2012 | 6.202 | 6.329 | 6.123 | 6.211 | 22,902,256 | +0.17(+2.76%) |
Aug 02, 2012 | 6.074 | 6.182 | 5.956 | 6.045 | 17,968,462 | -0.11(-1.75%) |
Aug 01, 2012 | 6.192 | 6.300 | 6.054 | 6.153 | 23,842,960 | +0.06(+0.97%) |
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%) |