Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2012 | 6.679 | 6.703 | 6.425 | 6.572 | 186,761,856 | -0.11(-1.59%) |
Jun 29, 2012 | 6.532 | 6.695 | 6.491 | 6.679 | 316,308,448 | +0.36(+5.68%) |
Jun 28, 2012 | 6.221 | 6.327 | 6.148 | 6.319 | 162,639,920 | -0.02(-0.39%) |
Jun 27, 2012 | 6.270 | 6.385 | 6.213 | 6.344 | 135,996,768 | +0.13(+2.04%) |
Jun 26, 2012 | 6.246 | 6.270 | 6.107 | 6.217 | 158,773,264 | +0.01(+0.20%) |
Jun 25, 2012 | 6.315 | 6.319 | 6.172 | 6.205 | 185,356,432 | -0.28(-4.28%) |
Jun 22, 2012 | 6.503 | 6.540 | 6.360 | 6.483 | 174,533,904 | +0.10(+1.53%) |
Jun 21, 2012 | 6.621 | 6.670 | 6.368 | 6.385 | 277,102,656 | -0.26(-3.93%) |
Jun 20, 2012 | 6.662 | 6.711 | 6.548 | 6.646 | 261,392,576 | +0.02(+0.37%) |
Jun 19, 2012 | 6.434 | 6.701 | 6.417 | 6.621 | 304,330,208 | +0.29(+4.51%) |
Jun 18, 2012 | 6.344 | 6.458 | 6.311 | 6.336 | 171,420,624 | -0.11(-1.77%) |
Jun 15, 2012 | 6.303 | 6.450 | 6.164 | 6.450 | 259,356,912 | +0.20(+3.13%) |
Jun 14, 2012 | 6.140 | 6.279 | 6.079 | 6.254 | 192,486,896 | +0.13(+2.13%) |
Jun 13, 2012 | 6.042 | 6.213 | 6.001 | 6.123 | 198,250,016 | +0.01(+0.13%) |
Jun 12, 2012 | 5.976 | 6.123 | 5.895 | 6.115 | 181,200,400 | +0.17(+2.88%) |
Jun 11, 2012 | 6.303 | 6.344 | 5.944 | 5.944 | 250,116,192 | -0.23(-3.70%) |
Jun 08, 2012 | 6.001 | 6.189 | 5.878 | 6.172 | 287,289,440 | +0.11(+1.89%) |
Jun 07, 2012 | 6.376 | 6.450 | 6.025 | 6.058 | 338,218,112 | -0.18(-2.88%) |
Jun 06, 2012 | 5.911 | 6.344 | 5.862 | 6.238 | 436,246,208 | +0.44(+7.61%) |
Jun 05, 2012 | 5.642 | 5.829 | 5.634 | 5.797 | 179,924,640 | +0.16(+2.90%) |
Jun 04, 2012 | 5.797 | 5.797 | 5.593 | 5.634 | 200,041,408 | -0.10(-1.71%) |