Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.840 | 6.874 | 6.535 | 6.592 | 66,578,840 | -0.28(-4.06%) |
Jul 30, 2012 | 6.847 | 6.891 | 6.686 | 6.871 | 46,627,612 | -0.00(-0.05%) |
Jul 27, 2012 | 6.639 | 6.884 | 6.599 | 6.874 | 47,829,328 | +0.31(+4.71%) |
Jul 26, 2012 | 6.518 | 6.605 | 6.431 | 6.565 | 36,837,384 | +0.18(+2.79%) |
Jul 25, 2012 | 6.377 | 6.478 | 6.296 | 6.387 | 29,041,600 | +0.06(+1.01%) |
Jul 24, 2012 | 6.431 | 6.461 | 6.243 | 6.323 | 28,507,506 | -0.07(-1.10%) |
Jul 23, 2012 | 6.323 | 6.434 | 6.222 | 6.394 | 36,182,200 | -0.18(-2.76%) |
Jul 20, 2012 | 6.646 | 6.689 | 6.518 | 6.575 | 36,522,936 | -0.18(-2.68%) |
Jul 19, 2012 | 6.629 | 6.780 | 6.609 | 6.756 | 42,353,112 | +0.17(+2.65%) |
Jul 18, 2012 | 6.535 | 6.595 | 6.498 | 6.582 | 41,725,736 | +0.01(+0.10%) |
Jul 17, 2012 | 6.625 | 6.642 | 6.491 | 6.575 | 53,481,380 | -0.02(-0.25%) |
Jul 16, 2012 | 6.693 | 6.738 | 6.488 | 6.592 | 55,037,292 | -0.06(-0.96%) |
Jul 13, 2012 | 6.592 | 6.696 | 6.575 | 6.656 | 60,836,264 | +0.37(+5.82%) |
Jul 12, 2012 | 6.155 | 6.333 | 6.081 | 6.290 | 41,085,440 | +0.01(+0.11%) |
Jul 11, 2012 | 6.216 | 6.422 | 6.216 | 6.283 | 40,082,912 | +0.01(+0.16%) |
Jul 10, 2012 | 6.481 | 6.505 | 6.222 | 6.273 | 40,761,504 | -0.14(-2.15%) |
Jul 09, 2012 | 6.508 | 6.508 | 6.330 | 6.411 | 37,783,200 | -0.14(-2.10%) |
Jul 06, 2012 | 6.615 | 6.622 | 6.481 | 6.548 | 35,673,688 | -0.15(-2.26%) |
Jul 05, 2012 | 6.575 | 6.777 | 6.531 | 6.699 | 49,412,660 | +0.09(+1.42%) |
Jul 03, 2012 | 6.458 | 6.629 | 6.431 | 6.605 | 36,226,668 | +0.20(+3.15%) |
Jul 02, 2012 | 6.320 | 6.427 | 6.259 | 6.404 | 35,266,236 | +0.10(+1.60%) |
Jun 29, 2012 | 6.179 | 6.303 | 6.149 | 6.303 | 50,747,516 | +0.37(+6.23%) |
Jun 28, 2012 | 5.836 | 5.984 | 5.799 | 5.934 | 31,550,028 | +0.01(+0.17%) |
Jun 27, 2012 | 6.008 | 6.048 | 5.850 | 5.924 | 46,263,840 | -0.08(-1.40%) |
Jun 26, 2012 | 6.001 | 6.068 | 5.914 | 6.008 | 57,197,088 | +0.02(+0.28%) |
Jun 25, 2012 | 6.253 | 6.310 | 5.961 | 5.991 | 91,409,520 | -0.59(-8.98%) |
Jun 22, 2012 | 6.632 | 6.639 | 6.447 | 6.582 | 53,705,096 | +0.01(+0.20%) |
Jun 21, 2012 | 6.844 | 6.874 | 6.558 | 6.568 | 54,379,248 | -0.31(-4.45%) |
Jun 20, 2012 | 6.837 | 6.965 | 6.726 | 6.874 | 67,037,520 | +0.07(+0.99%) |
Jun 19, 2012 | 6.488 | 6.874 | 6.464 | 6.807 | 75,408,392 | +0.43(+6.68%) |
Jun 18, 2012 | 6.229 | 6.404 | 6.186 | 6.380 | 39,352,352 | +0.16(+2.65%) |
Jun 15, 2012 | 6.224 | 6.236 | 6.098 | 6.216 | 46,078,020 | +0.05(+0.87%) |
Jun 14, 2012 | 6.283 | 6.296 | 6.105 | 6.162 | 70,692,928 | -0.16(-2.55%) |
Jun 13, 2012 | 6.283 | 6.407 | 6.246 | 6.323 | 34,368,804 | +0.05(+0.86%) |
Jun 12, 2012 | 6.323 | 6.343 | 6.219 | 6.269 | 70,824,832 | +0.01(+0.16%) |
Jun 11, 2012 | 6.615 | 6.649 | 6.246 | 6.259 | 74,410,464 | -0.29(-4.46%) |
Jun 08, 2012 | 6.578 | 6.632 | 6.437 | 6.552 | 63,174,756 | -0.19(-2.89%) |
Jun 07, 2012 | 6.837 | 6.918 | 6.716 | 6.746 | 47,090,932 | +0.06(+0.95%) |
Jun 06, 2012 | 6.622 | 6.743 | 6.599 | 6.683 | 48,184,600 | +0.11(+1.63%) |
Jun 05, 2012 | 6.622 | 6.709 | 6.525 | 6.575 | 39,601,024 | +0.07(+1.08%) |
Jun 04, 2012 | 6.458 | 6.619 | 6.427 | 6.505 | 48,301,124 | +0.07(+1.10%) |
Jun 01, 2012 | 6.347 | 6.558 | 6.347 | 6.434 | 38,626,388 | -0.13(-2.04%) |
May 31, 2012 | 6.434 | 6.578 | 6.276 | 6.568 | 53,845,428 | +0.14(+2.25%) |
May 30, 2012 | 6.498 | 6.512 | 6.397 | 6.424 | 33,331,766 | -0.22(-3.29%) |
May 29, 2012 | 6.693 | 6.743 | 6.565 | 6.642 | 37,941,148 | +0.13(+1.96%) |
May 25, 2012 | 6.541 | 6.669 | 6.481 | 6.515 | 45,482,756 | +0.05(+0.78%) |
May 24, 2012 | 6.637 | 6.642 | 6.370 | 6.464 | 55,674,424 | -0.14(-2.14%) |
May 23, 2012 | 6.612 | 6.625 | 6.434 | 6.605 | 53,636,684 | -0.07(-1.01%) |
May 22, 2012 | 6.904 | 7.005 | 6.609 | 6.672 | 59,749,608 | -0.27(-3.87%) |
May 21, 2012 | 6.646 | 6.955 | 6.622 | 6.941 | 60,024,840 | +0.35(+5.30%) |
May 18, 2012 | 6.484 | 6.632 | 6.471 | 6.592 | 47,322,704 | +0.13(+1.97%) |
May 17, 2012 | 6.619 | 6.693 | 6.454 | 6.464 | 44,998,592 | -0.22(-3.31%) |
May 16, 2012 | 6.894 | 6.894 | 6.612 | 6.686 | 75,195,704 | +0.19(+2.89%) |
May 15, 2012 | 6.733 | 6.807 | 6.484 | 6.498 | 47,072,444 | -0.22(-3.30%) |
May 14, 2012 | 6.740 | 6.830 | 6.699 | 6.719 | 42,527,444 | -0.23(-3.35%) |
May 11, 2012 | 6.979 | 7.159 | 6.936 | 6.952 | 31,406,918 | -0.18(-2.47%) |
May 10, 2012 | 7.192 | 7.259 | 7.102 | 7.129 | 41,096,712 | +0.02(+0.28%) |
May 09, 2012 | 7.032 | 7.162 | 6.986 | 7.109 | 51,508,488 | -0.11(-1.57%) |
May 08, 2012 | 7.312 | 7.325 | 7.152 | 7.222 | 48,868,752 | -0.24(-3.17%) |
May 07, 2012 | 7.375 | 7.475 | 7.202 | 7.458 | 53,999,972 | +0.09(+1.22%) |
May 04, 2012 | 7.708 | 7.718 | 7.282 | 7.368 | 80,200,888 | -0.38(-4.94%) |
May 03, 2012 | 7.940 | 7.954 | 7.659 | 7.751 | 45,432,604 | -0.19(-2.35%) |
May 02, 2012 | 7.861 | 7.994 | 7.834 | 7.937 | 45,838,900 | +0.02(+0.25%) |