Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.136 | 7.190 | 7.075 | 7.099 | 33,142,494 | -0.01(-0.19%) |
Aug 30, 2012 | 7.146 | 7.183 | 7.059 | 7.112 | 36,296,300 | -0.06(-0.80%) |
Aug 29, 2012 | 7.247 | 7.267 | 7.136 | 7.169 | 24,754,780 | -0.11(-1.48%) |
Aug 27, 2012 | 7.230 | 7.331 | 7.200 | 7.277 | 18,301,356 | -0.02(-0.28%) |
Aug 24, 2012 | 7.310 | 7.391 | 7.210 | 7.297 | 31,599,382 | +0.00(+0.00%) |
Aug 23, 2012 | 7.404 | 7.425 | 7.267 | 7.297 | 31,120,654 | -0.13(-1.76%) |
Aug 22, 2012 | 7.368 | 7.448 | 7.304 | 7.428 | 37,536,944 | +0.07(+1.00%) |
Aug 21, 2012 | 7.572 | 7.599 | 7.327 | 7.354 | 41,069,408 | -0.16(-2.14%) |
Aug 20, 2012 | 7.509 | 7.532 | 7.421 | 7.515 | 28,626,072 | +0.03(+0.45%) |
Aug 17, 2012 | 7.455 | 7.515 | 7.415 | 7.482 | 32,064,962 | +0.02(+0.22%) |
Aug 16, 2012 | 7.401 | 7.488 | 7.347 | 7.465 | 37,795,292 | +0.16(+2.25%) |
Aug 15, 2012 | 7.274 | 7.347 | 7.240 | 7.300 | 32,546,972 | +0.02(+0.32%) |
Aug 14, 2012 | 7.381 | 7.408 | 7.230 | 7.277 | 35,224,548 | -0.07(-0.96%) |
Aug 13, 2012 | 7.354 | 7.384 | 7.237 | 7.347 | 38,847,540 | -0.03(-0.45%) |
Aug 10, 2012 | 7.260 | 7.388 | 7.206 | 7.381 | 29,104,146 | +0.06(+0.78%) |
Aug 09, 2012 | 7.290 | 7.361 | 7.232 | 7.324 | 45,122,984 | -0.02(-0.27%) |
Aug 08, 2012 | 7.102 | 7.378 | 7.089 | 7.344 | 67,106,332 | +0.34(+4.79%) |
Aug 07, 2012 | 6.896 | 7.122 | 6.877 | 7.008 | 66,370,136 | +0.14(+2.10%) |
Aug 06, 2012 | 6.521 | 6.955 | 6.515 | 6.864 | 75,604,504 | +0.04(+0.54%) |
Aug 03, 2012 | 6.766 | 6.958 | 6.766 | 6.827 | 57,216,648 | +0.21(+3.15%) |
Aug 02, 2012 | 6.632 | 6.773 | 6.572 | 6.619 | 50,242,160 | -0.09(-1.40%) |
Aug 01, 2012 | 6.552 | 6.743 | 6.431 | 6.713 | 55,643,652 | +0.12(+1.83%) |
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%) |