Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.492 | 6.508 | 6.395 | 6.484 | 113,094,960 | +0.06(+1.01%) |
Aug 30, 2012 | 6.451 | 6.451 | 6.354 | 6.419 | 112,983,072 | -0.07(-1.12%) |
Aug 29, 2012 | 6.476 | 6.573 | 6.476 | 6.492 | 131,590,072 | -0.06(-0.87%) |
Aug 27, 2012 | 6.654 | 6.654 | 6.533 | 6.549 | 118,459,832 | -0.07(-1.10%) |
Aug 24, 2012 | 6.589 | 6.662 | 6.516 | 6.622 | 109,455,464 | +0.01(+0.12%) |
Aug 23, 2012 | 6.670 | 6.711 | 6.589 | 6.614 | 121,606,264 | -0.06(-0.85%) |
Aug 22, 2012 | 6.606 | 6.752 | 6.589 | 6.670 | 172,704,832 | +0.02(+0.37%) |
Aug 21, 2012 | 6.695 | 6.817 | 6.622 | 6.646 | 234,822,992 | +0.03(+0.49%) |
Aug 20, 2012 | 6.476 | 6.646 | 6.476 | 6.614 | 123,569,256 | +0.12(+1.87%) |
Aug 17, 2012 | 6.468 | 6.589 | 6.443 | 6.492 | 170,436,400 | +0.06(+0.88%) |
Aug 16, 2012 | 6.403 | 6.459 | 6.354 | 6.435 | 96,179,432 | +0.05(+0.76%) |
Aug 15, 2012 | 6.289 | 6.386 | 6.273 | 6.386 | 90,318,192 | +0.07(+1.16%) |
Aug 14, 2012 | 6.313 | 6.411 | 6.281 | 6.313 | 128,761,752 | +0.05(+0.78%) |
Aug 13, 2012 | 6.265 | 6.354 | 6.232 | 6.265 | 71,717,600 | -0.02(-0.26%) |
Aug 10, 2012 | 6.216 | 6.297 | 6.192 | 6.281 | 62,161,720 | +0.02(+0.26%) |
Aug 09, 2012 | 6.232 | 6.297 | 6.224 | 6.265 | 73,271,672 | +0.04(+0.65%) |
Aug 08, 2012 | 6.151 | 6.305 | 6.143 | 6.224 | 90,251,800 | +0.00(+0.00%) |
Aug 07, 2012 | 6.257 | 6.370 | 6.216 | 6.224 | 146,949,616 | +0.02(+0.39%) |
Aug 06, 2012 | 6.046 | 6.232 | 6.037 | 6.200 | 138,605,360 | +0.17(+2.83%) |
Aug 03, 2012 | 5.924 | 6.078 | 5.900 | 6.029 | 160,507,824 | +0.20(+3.48%) |
Aug 02, 2012 | 5.778 | 5.891 | 5.762 | 5.827 | 138,965,232 | -0.03(-0.55%) |
Aug 01, 2012 | 5.964 | 5.973 | 5.851 | 5.859 | 119,457,240 | -0.10(-1.63%) |
Jul 31, 2012 | 5.908 | 5.956 | 5.851 | 5.956 | 105,663,240 | +0.05(+0.82%) |
Jul 30, 2012 | 5.908 | 5.989 | 5.891 | 5.908 | 92,030,072 | -0.02(-0.41%) |
Jul 27, 2012 | 5.843 | 6.005 | 5.794 | 5.932 | 180,177,520 | +0.11(+1.95%) |
Jul 26, 2012 | 5.859 | 5.875 | 5.770 | 5.818 | 149,187,536 | +0.08(+1.41%) |
Jul 25, 2012 | 5.770 | 5.811 | 5.689 | 5.737 | 144,097,984 | +0.02(+0.43%) |
Jul 24, 2012 | 5.810 | 5.827 | 5.656 | 5.713 | 169,977,440 | -0.04(-0.71%) |
Jul 23, 2012 | 5.632 | 5.802 | 5.599 | 5.753 | 207,436,960 | +0.02(+0.28%) |
Jul 20, 2012 | 5.847 | 5.851 | 5.729 | 5.737 | 197,805,216 | -0.15(-2.62%) |
Jul 19, 2012 | 6.135 | 6.208 | 5.778 | 5.891 | 320,965,792 | -0.22(-3.59%) |
Jul 18, 2012 | 6.395 | 6.435 | 6.086 | 6.111 | 312,651,808 | -0.32(-4.92%) |
Jul 17, 2012 | 6.427 | 6.435 | 6.289 | 6.427 | 155,709,904 | +0.09(+1.41%) |
Jul 16, 2012 | 6.431 | 6.459 | 6.305 | 6.338 | 134,678,208 | -0.01(-0.13%) |
Jul 13, 2012 | 6.135 | 6.354 | 6.127 | 6.346 | 217,810,848 | +0.28(+4.55%) |
Jul 12, 2012 | 6.111 | 6.127 | 6.029 | 6.070 | 131,940,616 | -0.12(-1.97%) |
Jul 11, 2012 | 6.078 | 6.240 | 6.046 | 6.192 | 158,292,464 | +0.12(+2.01%) |
Jul 10, 2012 | 6.208 | 6.224 | 6.005 | 6.070 | 125,005,952 | -0.06(-1.06%) |
Jul 09, 2012 | 6.192 | 6.248 | 6.111 | 6.135 | 107,052,816 | -0.08(-1.31%) |
Jul 06, 2012 | 6.240 | 6.330 | 6.208 | 6.216 | 143,680,096 | -0.13(-2.05%) |
Jul 05, 2012 | 6.516 | 6.541 | 6.346 | 6.346 | 147,783,488 | -0.19(-2.98%) |
Jul 03, 2012 | 6.541 | 6.589 | 6.500 | 6.541 | 71,048,632 | +0.01(+0.12%) |
Jul 02, 2012 | 6.638 | 6.662 | 6.386 | 6.533 | 187,903,184 | -0.11(-1.59%) |
Jun 29, 2012 | 6.492 | 6.654 | 6.451 | 6.638 | 318,241,440 | +0.36(+5.68%) |
Jun 28, 2012 | 6.184 | 6.289 | 6.111 | 6.281 | 163,633,824 | -0.02(-0.39%) |
Jun 27, 2012 | 6.232 | 6.346 | 6.175 | 6.305 | 136,827,856 | +0.13(+2.04%) |
Jun 26, 2012 | 6.208 | 6.232 | 6.070 | 6.180 | 159,743,536 | +0.01(+0.20%) |
Jun 25, 2012 | 6.277 | 6.281 | 6.135 | 6.167 | 186,489,152 | -0.28(-4.28%) |
Jun 22, 2012 | 6.464 | 6.500 | 6.322 | 6.443 | 175,600,496 | +0.10(+1.53%) |
Jun 21, 2012 | 6.581 | 6.630 | 6.330 | 6.346 | 278,796,064 | -0.26(-3.93%) |
Jun 20, 2012 | 6.622 | 6.670 | 6.508 | 6.606 | 262,989,984 | +0.02(+0.37%) |
Jun 19, 2012 | 6.395 | 6.660 | 6.378 | 6.581 | 306,189,984 | +0.28(+4.51%) |
Jun 18, 2012 | 6.305 | 6.419 | 6.273 | 6.297 | 172,468,192 | -0.11(-1.77%) |
Jun 15, 2012 | 6.265 | 6.411 | 6.127 | 6.411 | 260,941,872 | +0.19(+3.13%) |
Jun 14, 2012 | 6.102 | 6.240 | 6.042 | 6.216 | 193,663,200 | +0.13(+2.13%) |
Jun 13, 2012 | 6.005 | 6.175 | 5.964 | 6.086 | 199,461,536 | +0.01(+0.13%) |
Jun 12, 2012 | 5.940 | 6.086 | 5.859 | 6.078 | 182,307,744 | +0.17(+2.88%) |
Jun 11, 2012 | 6.265 | 6.305 | 5.908 | 5.908 | 251,644,688 | -0.23(-3.70%) |
Jun 08, 2012 | 5.964 | 6.151 | 5.843 | 6.135 | 289,045,088 | +0.11(+1.89%) |
Jun 07, 2012 | 6.338 | 6.411 | 5.989 | 6.021 | 340,285,024 | -0.18(-2.88%) |
Jun 06, 2012 | 5.875 | 6.305 | 5.827 | 6.200 | 438,912,128 | +0.44(+7.61%) |
Jun 05, 2012 | 5.607 | 5.794 | 5.599 | 5.762 | 181,024,176 | +0.16(+2.90%) |
Jun 04, 2012 | 5.762 | 5.762 | 5.559 | 5.599 | 201,263,888 | -0.10(-1.71%) |