Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2012 | 6.678 | 6.703 | 6.425 | 6.572 | 186,767,248 | -0.11(-1.59%) |
Jun 29, 2012 | 6.531 | 6.695 | 6.491 | 6.678 | 316,317,568 | +0.36(+5.68%) |
Jun 28, 2012 | 6.221 | 6.327 | 6.148 | 6.319 | 162,644,608 | -0.02(-0.39%) |
Jun 27, 2012 | 6.270 | 6.384 | 6.213 | 6.344 | 136,000,688 | +0.13(+2.04%) |
Jun 26, 2012 | 6.246 | 6.270 | 6.107 | 6.217 | 158,777,840 | +0.01(+0.20%) |
Jun 25, 2012 | 6.315 | 6.319 | 6.172 | 6.205 | 185,361,776 | -0.28(-4.28%) |
Jun 22, 2012 | 6.503 | 6.540 | 6.360 | 6.482 | 174,538,944 | +0.10(+1.53%) |
Jun 21, 2012 | 6.621 | 6.670 | 6.368 | 6.384 | 277,110,656 | -0.26(-3.93%) |
Jun 20, 2012 | 6.662 | 6.711 | 6.548 | 6.646 | 261,400,112 | +0.02(+0.37%) |
Jun 19, 2012 | 6.433 | 6.700 | 6.417 | 6.621 | 304,338,976 | +0.29(+4.51%) |
Jun 18, 2012 | 6.344 | 6.458 | 6.311 | 6.335 | 171,425,568 | -0.11(-1.77%) |
Jun 15, 2012 | 6.303 | 6.450 | 6.164 | 6.450 | 259,364,400 | +0.20(+3.13%) |
Jun 14, 2012 | 6.140 | 6.278 | 6.079 | 6.254 | 192,492,448 | +0.13(+2.13%) |
Jun 13, 2012 | 6.042 | 6.213 | 6.001 | 6.123 | 198,255,728 | +0.01(+0.13%) |
Jun 12, 2012 | 5.976 | 6.123 | 5.895 | 6.115 | 181,205,632 | +0.17(+2.88%) |
Jun 11, 2012 | 6.303 | 6.344 | 5.944 | 5.944 | 250,123,408 | -0.23(-3.70%) |
Jun 08, 2012 | 6.001 | 6.189 | 5.878 | 6.172 | 287,297,728 | +0.11(+1.89%) |
Jun 07, 2012 | 6.376 | 6.450 | 6.025 | 6.058 | 338,227,872 | -0.18(-2.88%) |
Jun 06, 2012 | 5.911 | 6.344 | 5.862 | 6.237 | 436,258,784 | +0.44(+7.61%) |
Jun 05, 2012 | 5.642 | 5.829 | 5.633 | 5.797 | 179,929,824 | +0.16(+2.90%) |
Jun 04, 2012 | 5.797 | 5.797 | 5.593 | 5.633 | 200,047,184 | -0.10(-1.71%) |
Jun 01, 2012 | 5.813 | 5.870 | 5.666 | 5.731 | 294,462,432 | -0.27(-4.49%) |
May 31, 2012 | 5.886 | 6.017 | 5.748 | 6.001 | 248,664,976 | +0.12(+2.08%) |
May 30, 2012 | 5.984 | 6.050 | 5.797 | 5.878 | 252,686,624 | -0.19(-3.10%) |
May 29, 2012 | 5.936 | 6.074 | 5.887 | 6.066 | 195,299,072 | +0.24(+4.06%) |
May 25, 2012 | 5.764 | 5.911 | 5.764 | 5.830 | 133,272,640 | +0.01(+0.14%) |
May 24, 2012 | 5.919 | 5.976 | 5.715 | 5.821 | 252,472,192 | -0.02(-0.42%) |
May 23, 2012 | 5.626 | 5.846 | 5.585 | 5.846 | 236,249,792 | +0.15(+2.72%) |
May 22, 2012 | 5.642 | 5.830 | 5.593 | 5.691 | 271,277,152 | +0.12(+2.20%) |
May 21, 2012 | 5.732 | 5.797 | 5.479 | 5.569 | 281,799,232 | -0.15(-2.71%) |
May 18, 2012 | 5.715 | 5.732 | 5.618 | 5.724 | 275,010,368 | +0.03(+0.57%) |
May 17, 2012 | 5.789 | 5.911 | 5.650 | 5.691 | 295,456,736 | -0.11(-1.83%) |
May 16, 2012 | 6.033 | 6.091 | 5.773 | 5.797 | 264,432,416 | -0.15(-2.60%) |
May 15, 2012 | 6.009 | 6.156 | 5.911 | 5.952 | 246,427,328 | -0.04(-0.68%) |
May 14, 2012 | 6.009 | 6.131 | 5.993 | 5.993 | 208,698,272 | -0.16(-2.65%) |
May 11, 2012 | 6.099 | 6.335 | 6.042 | 6.156 | 301,146,272 | -0.12(-1.95%) |
May 10, 2012 | 6.449 | 6.474 | 6.254 | 6.278 | 192,061,728 | -0.02(-0.39%) |
May 09, 2012 | 6.254 | 6.376 | 6.237 | 6.303 | 213,921,408 | -0.05(-0.77%) |
May 08, 2012 | 6.417 | 6.441 | 6.270 | 6.351 | 221,012,384 | -0.14(-2.14%) |
May 07, 2012 | 6.286 | 6.523 | 6.245 | 6.490 | 205,299,392 | +0.18(+2.84%) |
May 04, 2012 | 6.441 | 6.457 | 6.278 | 6.311 | 238,991,824 | -0.21(-3.25%) |
May 03, 2012 | 6.665 | 6.669 | 6.449 | 6.523 | 250,596,512 | -0.13(-1.96%) |
May 02, 2012 | 6.694 | 6.710 | 6.620 | 6.653 | 166,712,896 | -0.12(-1.81%) |