Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.155 | 5.239 | 5.149 | 5.217 | 73,282,672 | +0.08(+1.54%) |
Jul 30, 2012 | 5.104 | 5.183 | 5.087 | 5.138 | 72,544,048 | +0.06(+1.11%) |
Jul 27, 2012 | 5.076 | 5.138 | 5.014 | 5.081 | 120,423,456 | +0.02(+0.45%) |
Jul 26, 2012 | 5.109 | 5.143 | 4.985 | 5.059 | 91,723,600 | -0.01(-0.11%) |
Jul 25, 2012 | 5.177 | 5.194 | 5.033 | 5.064 | 78,530,880 | -0.05(-0.99%) |
Jul 24, 2012 | 5.177 | 5.217 | 5.053 | 5.115 | 94,717,432 | -0.06(-1.20%) |
Jul 23, 2012 | 5.126 | 5.197 | 5.109 | 5.177 | 59,816,032 | -0.02(-0.43%) |
Jul 20, 2012 | 5.239 | 5.279 | 5.183 | 5.200 | 49,546,320 | -0.08(-1.50%) |
Jul 19, 2012 | 5.335 | 5.364 | 5.268 | 5.279 | 59,457,024 | -0.02(-0.32%) |
Jul 18, 2012 | 5.296 | 5.375 | 5.273 | 5.296 | 54,892,268 | +0.02(+0.43%) |
Jul 17, 2012 | 5.239 | 5.279 | 5.149 | 5.273 | 52,267,636 | +0.05(+0.86%) |
Jul 16, 2012 | 5.205 | 5.262 | 5.166 | 5.228 | 51,075,968 | -0.01(-0.11%) |
Jul 13, 2012 | 5.172 | 5.262 | 5.160 | 5.234 | 53,545,864 | +0.08(+1.53%) |
Jul 12, 2012 | 5.228 | 5.239 | 5.149 | 5.155 | 97,567,640 | -0.11(-2.14%) |
Jul 11, 2012 | 5.268 | 5.296 | 5.228 | 5.268 | 56,728,144 | -0.01(-0.21%) |
Jul 10, 2012 | 5.364 | 5.392 | 5.239 | 5.279 | 59,364,820 | -0.06(-1.06%) |
Jul 09, 2012 | 5.341 | 5.347 | 5.256 | 5.335 | 66,201,500 | -0.03(-0.53%) |
Jul 06, 2012 | 5.347 | 5.375 | 5.307 | 5.364 | 53,779,284 | -0.04(-0.73%) |
Jul 05, 2012 | 5.460 | 5.499 | 5.380 | 5.403 | 56,277,040 | -0.02(-0.31%) |
Jul 03, 2012 | 5.380 | 5.527 | 5.358 | 5.420 | 87,904,032 | +0.12(+2.24%) |
Jul 02, 2012 | 5.364 | 5.420 | 5.251 | 5.301 | 112,111,752 | -0.11(-2.09%) |
Jun 29, 2012 | 5.618 | 5.635 | 5.341 | 5.414 | 244,454,944 | -0.28(-4.96%) |
Jun 28, 2012 | 5.606 | 5.697 | 5.606 | 5.697 | 67,896,920 | +0.04(+0.70%) |
Jun 27, 2012 | 5.674 | 5.702 | 5.629 | 5.657 | 58,941,188 | +0.01(+0.10%) |
Jun 26, 2012 | 5.680 | 5.691 | 5.623 | 5.652 | 56,448,916 | +0.00(+0.00%) |
Jun 25, 2012 | 5.719 | 5.747 | 5.618 | 5.652 | 78,417,552 | -0.10(-1.77%) |
Jun 22, 2012 | 5.843 | 5.872 | 5.747 | 5.753 | 100,156,896 | -0.05(-0.78%) |
Jun 21, 2012 | 6.013 | 6.030 | 5.787 | 5.798 | 70,881,224 | -0.21(-3.57%) |
Jun 20, 2012 | 5.973 | 6.064 | 5.939 | 6.013 | 72,266,496 | +0.05(+0.85%) |
Jun 19, 2012 | 5.855 | 6.007 | 5.843 | 5.962 | 65,810,900 | +0.12(+2.13%) |
Jun 18, 2012 | 5.843 | 5.872 | 5.793 | 5.838 | 48,485,864 | -0.01(-0.10%) |
Jun 15, 2012 | 5.872 | 5.883 | 5.793 | 5.843 | 69,894,488 | -0.03(-0.58%) |
Jun 14, 2012 | 5.798 | 5.900 | 5.764 | 5.877 | 66,475,400 | +0.06(+1.07%) |
Jun 13, 2012 | 5.866 | 5.920 | 5.770 | 5.815 | 73,263,424 | -0.11(-1.90%) |
Jun 12, 2012 | 5.911 | 5.956 | 5.821 | 5.928 | 62,239,060 | +0.03(+0.48%) |
Jun 11, 2012 | 6.081 | 6.098 | 5.900 | 5.900 | 63,408,356 | -0.12(-1.97%) |
Jun 08, 2012 | 5.917 | 6.030 | 5.860 | 6.018 | 54,582,796 | +0.06(+1.04%) |
Jun 07, 2012 | 6.058 | 6.086 | 5.939 | 5.956 | 59,914,844 | -0.01(-0.19%) |
Jun 06, 2012 | 5.810 | 5.973 | 5.798 | 5.968 | 89,333,552 | +0.21(+3.73%) |
Jun 05, 2012 | 5.652 | 5.781 | 5.629 | 5.753 | 67,859,096 | +0.08(+1.49%) |
Jun 04, 2012 | 5.731 | 5.747 | 5.595 | 5.668 | 101,498,624 | -0.05(-0.79%) |
Jun 01, 2012 | 5.832 | 5.907 | 5.680 | 5.714 | 120,837,040 | -0.25(-4.17%) |
May 31, 2012 | 5.996 | 6.030 | 5.872 | 5.962 | 96,200,688 | -0.06(-0.94%) |
May 30, 2012 | 6.058 | 6.069 | 5.939 | 6.018 | 78,982,016 | -0.10(-1.66%) |
May 29, 2012 | 6.035 | 6.143 | 6.030 | 6.120 | 77,511,536 | +0.14(+2.26%) |
May 25, 2012 | 5.990 | 6.030 | 5.934 | 5.985 | 53,917,816 | +0.01(+0.09%) |
May 24, 2012 | 5.928 | 5.996 | 5.860 | 5.979 | 80,263,864 | +0.10(+1.73%) |
May 23, 2012 | 5.827 | 5.900 | 5.770 | 5.877 | 133,871,720 | +0.12(+2.16%) |
May 22, 2012 | 5.759 | 5.872 | 5.731 | 5.753 | 78,384,496 | -0.01(-0.10%) |
May 21, 2012 | 5.657 | 5.776 | 5.646 | 5.759 | 67,493,384 | +0.11(+1.90%) |
May 18, 2012 | 5.691 | 5.747 | 5.623 | 5.652 | 89,573,648 | +0.00(+0.00%) |
May 17, 2012 | 5.736 | 5.787 | 5.652 | 5.652 | 87,921,696 | -0.08(-1.48%) |
May 16, 2012 | 5.776 | 5.889 | 5.731 | 5.736 | 78,433,872 | +0.01(+0.10%) |
May 15, 2012 | 5.838 | 5.838 | 5.702 | 5.731 | 74,237,048 | -0.10(-1.65%) |
May 14, 2012 | 5.877 | 5.942 | 5.815 | 5.827 | 88,908,456 | -0.15(-2.46%) |
May 11, 2012 | 5.990 | 6.114 | 5.962 | 5.973 | 64,769,984 | -0.07(-1.21%) |
May 10, 2012 | 6.114 | 6.131 | 6.018 | 6.047 | 75,183,304 | +0.01(+0.19%) |
May 09, 2012 | 5.917 | 6.103 | 5.877 | 6.035 | 96,540,424 | +0.05(+0.75%) |
May 08, 2012 | 5.985 | 6.007 | 5.872 | 5.990 | 81,790,192 | -0.03(-0.47%) |
May 07, 2012 | 5.945 | 6.092 | 5.939 | 6.018 | 58,872,480 | -0.01(-0.09%) |
May 04, 2012 | 6.120 | 6.137 | 6.002 | 6.024 | 94,349,488 | -0.14(-2.29%) |
May 03, 2012 | 6.284 | 6.295 | 6.126 | 6.165 | 71,255,184 | -0.10(-1.62%) |
May 02, 2012 | 6.301 | 6.306 | 6.210 | 6.267 | 86,006,864 | -0.07(-1.16%) |