Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.547 | 6.678 | 6.515 | 6.678 | 47,895,476 | +0.39(+6.23%) |
Jun 28, 2012 | 6.184 | 6.340 | 6.145 | 6.287 | 29,776,898 | +0.01(+0.17%) |
Jun 27, 2012 | 6.365 | 6.408 | 6.198 | 6.276 | 43,663,784 | -0.09(-1.40%) |
Jun 26, 2012 | 6.358 | 6.429 | 6.266 | 6.365 | 53,982,576 | +0.02(+0.28%) |
Jun 25, 2012 | 6.625 | 6.686 | 6.315 | 6.347 | 86,272,248 | -0.63(-8.98%) |
Jun 22, 2012 | 7.027 | 7.034 | 6.831 | 6.974 | 50,686,836 | +0.01(+0.20%) |
Jun 21, 2012 | 7.251 | 7.283 | 6.949 | 6.959 | 51,323,100 | -0.32(-4.45%) |
Jun 20, 2012 | 7.244 | 7.379 | 7.127 | 7.283 | 63,269,968 | +0.07(+0.99%) |
Jun 19, 2012 | 6.874 | 7.283 | 6.849 | 7.212 | 71,170,392 | +0.45(+6.68%) |
Jun 18, 2012 | 6.600 | 6.785 | 6.554 | 6.760 | 37,140,724 | +0.17(+2.65%) |
Jun 15, 2012 | 6.595 | 6.607 | 6.461 | 6.586 | 43,488,408 | +0.06(+0.87%) |
Jun 14, 2012 | 6.657 | 6.671 | 6.468 | 6.529 | 66,719,944 | -0.17(-2.55%) |
Jun 13, 2012 | 6.657 | 6.789 | 6.618 | 6.700 | 32,437,256 | +0.06(+0.86%) |
Jun 12, 2012 | 6.700 | 6.721 | 6.589 | 6.643 | 66,844,436 | +0.01(+0.16%) |
Jun 11, 2012 | 7.009 | 7.045 | 6.618 | 6.632 | 70,228,552 | -0.31(-4.46%) |
Jun 08, 2012 | 6.970 | 7.027 | 6.821 | 6.942 | 59,624,296 | -0.21(-2.89%) |
Jun 07, 2012 | 7.244 | 7.330 | 7.116 | 7.148 | 44,444,392 | +0.07(+0.95%) |
Jun 06, 2012 | 7.016 | 7.144 | 6.991 | 7.080 | 45,476,596 | +0.11(+1.63%) |
Jun 05, 2012 | 7.016 | 7.109 | 6.913 | 6.967 | 37,375,420 | +0.07(+1.08%) |
Jun 04, 2012 | 6.842 | 7.013 | 6.810 | 6.892 | 45,586,572 | +0.07(+1.10%) |
Jun 01, 2012 | 6.725 | 6.949 | 6.725 | 6.817 | 36,455,560 | -0.14(-2.04%) |
May 31, 2012 | 6.817 | 6.970 | 6.650 | 6.959 | 50,819,280 | +0.15(+2.25%) |
May 30, 2012 | 6.885 | 6.900 | 6.778 | 6.806 | 31,458,502 | -0.23(-3.29%) |
May 29, 2012 | 7.091 | 7.144 | 6.956 | 7.038 | 35,808,832 | +0.14(+1.96%) |
May 25, 2012 | 6.931 | 7.066 | 6.867 | 6.903 | 42,926,596 | +0.05(+0.78%) |
May 24, 2012 | 7.032 | 7.038 | 6.750 | 6.849 | 52,545,488 | -0.15(-2.14%) |
May 23, 2012 | 7.006 | 7.020 | 6.817 | 6.999 | 50,622,272 | -0.07(-1.01%) |
May 22, 2012 | 7.315 | 7.422 | 7.002 | 7.070 | 56,391,644 | -0.28(-3.87%) |
May 21, 2012 | 7.041 | 7.369 | 7.016 | 7.354 | 56,651,408 | +0.37(+5.30%) |
May 18, 2012 | 6.871 | 7.027 | 6.856 | 6.984 | 44,663,140 | +0.14(+1.97%) |
May 17, 2012 | 7.013 | 7.091 | 6.838 | 6.849 | 42,469,644 | -0.23(-3.31%) |
May 16, 2012 | 7.305 | 7.305 | 7.006 | 7.084 | 70,969,656 | +0.20(+2.89%) |
May 15, 2012 | 7.134 | 7.212 | 6.871 | 6.885 | 44,426,944 | -0.23(-3.30%) |
May 14, 2012 | 7.141 | 7.237 | 7.098 | 7.120 | 40,137,376 | -0.25(-3.35%) |
May 11, 2012 | 7.395 | 7.585 | 7.349 | 7.367 | 29,641,824 | -0.19(-2.47%) |
May 10, 2012 | 7.620 | 7.691 | 7.525 | 7.553 | 38,787,048 | +0.02(+0.28%) |
May 09, 2012 | 7.451 | 7.589 | 7.402 | 7.532 | 48,613,672 | -0.12(-1.57%) |
May 08, 2012 | 7.747 | 7.761 | 7.578 | 7.652 | 46,122,292 | -0.25(-3.17%) |
May 07, 2012 | 7.814 | 7.920 | 7.631 | 7.902 | 50,965,132 | +0.10(+1.22%) |
May 04, 2012 | 8.167 | 8.177 | 7.715 | 7.807 | 75,693,536 | -0.41(-4.94%) |
May 03, 2012 | 8.413 | 8.427 | 8.115 | 8.212 | 42,879,256 | -0.20(-2.35%) |
May 02, 2012 | 8.329 | 8.470 | 8.301 | 8.410 | 43,262,720 | +0.02(+0.25%) |
May 01, 2012 | 8.269 | 8.480 | 8.234 | 8.389 | 25,972,232 | +0.09(+1.08%) |
Apr 30, 2012 | 8.276 | 8.329 | 8.237 | 8.299 | 27,701,456 | -0.04(-0.53%) |
Apr 27, 2012 | 8.276 | 8.353 | 8.198 | 8.343 | 38,274,844 | +0.01(+0.17%) |
Apr 26, 2012 | 8.160 | 8.362 | 8.149 | 8.329 | 34,149,260 | +0.09(+1.07%) |
Apr 25, 2012 | 8.417 | 8.445 | 8.114 | 8.241 | 33,697,524 | -0.05(-0.64%) |
Apr 24, 2012 | 8.350 | 8.367 | 8.248 | 8.293 | 19,227,924 | +0.01(+0.09%) |
Apr 23, 2012 | 8.244 | 8.318 | 8.198 | 8.286 | 36,397,076 | -0.17(-2.00%) |
Apr 20, 2012 | 8.449 | 8.558 | 8.427 | 8.456 | 29,711,920 | +0.06(+0.67%) |
Apr 19, 2012 | 8.494 | 8.558 | 8.336 | 8.399 | 32,951,608 | -0.17(-1.93%) |
Apr 18, 2012 | 8.396 | 8.604 | 8.375 | 8.565 | 36,202,628 | +0.02(+0.21%) |
Apr 17, 2012 | 8.561 | 8.618 | 8.487 | 8.547 | 28,358,768 | +0.00(+0.04%) |
Apr 16, 2012 | 8.720 | 8.727 | 8.505 | 8.544 | 29,865,338 | -0.09(-1.06%) |
Apr 13, 2012 | 8.826 | 8.829 | 8.600 | 8.635 | 31,340,580 | -0.22(-2.51%) |
Apr 12, 2012 | 8.653 | 8.889 | 8.630 | 8.857 | 33,329,700 | +0.25(+2.95%) |
Apr 11, 2012 | 8.657 | 8.667 | 8.526 | 8.604 | 49,772,460 | +0.05(+0.54%) |
Apr 10, 2012 | 8.723 | 8.776 | 8.487 | 8.558 | 37,293,304 | -0.22(-2.53%) |
Apr 09, 2012 | 8.776 | 8.836 | 8.678 | 8.780 | 25,062,366 | -0.14(-1.54%) |
Apr 05, 2012 | 8.843 | 8.998 | 8.790 | 8.917 | 24,226,834 | +0.05(+0.56%) |
Apr 04, 2012 | 8.893 | 9.009 | 8.840 | 8.868 | 34,310,460 | -0.28(-3.08%) |
Apr 03, 2012 | 9.333 | 9.368 | 9.062 | 9.150 | 34,487,616 | -0.23(-2.44%) |