Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.257 | 7.312 | 7.196 | 7.220 | 32,587,632 | -0.01(-0.19%) |
Aug 30, 2012 | 7.268 | 7.305 | 7.179 | 7.233 | 35,688,640 | -0.06(-0.80%) |
Aug 29, 2012 | 7.370 | 7.391 | 7.257 | 7.292 | 24,340,342 | -0.11(-1.48%) |
Aug 27, 2012 | 7.353 | 7.455 | 7.322 | 7.401 | 17,994,960 | -0.02(-0.28%) |
Aug 24, 2012 | 7.435 | 7.517 | 7.332 | 7.421 | 31,070,354 | +0.00(+0.00%) |
Aug 23, 2012 | 7.531 | 7.551 | 7.391 | 7.421 | 30,599,642 | -0.13(-1.76%) |
Aug 22, 2012 | 7.493 | 7.575 | 7.428 | 7.554 | 36,908,512 | +0.08(+1.00%) |
Aug 21, 2012 | 7.701 | 7.729 | 7.452 | 7.479 | 40,381,836 | -0.16(-2.14%) |
Aug 20, 2012 | 7.636 | 7.660 | 7.548 | 7.643 | 28,146,824 | +0.03(+0.45%) |
Aug 17, 2012 | 7.582 | 7.643 | 7.541 | 7.609 | 31,528,140 | +0.02(+0.22%) |
Aug 16, 2012 | 7.527 | 7.616 | 7.473 | 7.592 | 37,162,536 | +0.17(+2.25%) |
Aug 15, 2012 | 7.397 | 7.473 | 7.363 | 7.425 | 32,002,080 | +0.02(+0.32%) |
Aug 14, 2012 | 7.507 | 7.534 | 7.353 | 7.401 | 34,634,828 | -0.07(-0.96%) |
Aug 13, 2012 | 7.479 | 7.510 | 7.360 | 7.473 | 38,197,164 | -0.03(-0.45%) |
Aug 10, 2012 | 7.384 | 7.513 | 7.329 | 7.507 | 28,616,892 | +0.06(+0.78%) |
Aug 09, 2012 | 7.414 | 7.486 | 7.355 | 7.449 | 44,367,548 | -0.02(-0.27%) |
Aug 08, 2012 | 7.223 | 7.503 | 7.210 | 7.469 | 65,982,860 | +0.34(+4.79%) |
Aug 07, 2012 | 7.013 | 7.244 | 6.994 | 7.128 | 65,258,988 | +0.15(+2.10%) |
Aug 06, 2012 | 6.632 | 7.073 | 6.626 | 6.981 | 74,338,752 | +0.04(+0.54%) |
Aug 03, 2012 | 6.882 | 7.076 | 6.882 | 6.943 | 56,258,744 | +0.21(+3.15%) |
Aug 02, 2012 | 6.745 | 6.888 | 6.684 | 6.731 | 49,401,020 | -0.10(-1.40%) |
Aug 01, 2012 | 6.663 | 6.858 | 6.540 | 6.827 | 54,712,080 | +0.12(+1.83%) |
Jul 31, 2012 | 6.957 | 6.991 | 6.646 | 6.704 | 65,464,200 | -0.28(-4.06%) |
Jul 30, 2012 | 6.964 | 7.008 | 6.800 | 6.988 | 45,846,988 | -0.00(-0.05%) |
Jul 27, 2012 | 6.752 | 7.001 | 6.711 | 6.991 | 47,028,584 | +0.31(+4.71%) |
Jul 26, 2012 | 6.629 | 6.718 | 6.540 | 6.677 | 36,220,660 | +0.18(+2.79%) |
Jul 25, 2012 | 6.486 | 6.588 | 6.404 | 6.496 | 28,555,394 | +0.06(+1.01%) |
Jul 24, 2012 | 6.540 | 6.571 | 6.349 | 6.431 | 28,030,242 | -0.07(-1.10%) |
Jul 23, 2012 | 6.431 | 6.544 | 6.328 | 6.503 | 35,576,448 | -0.18(-2.76%) |
Jul 20, 2012 | 6.759 | 6.803 | 6.629 | 6.687 | 35,911,480 | -0.18(-2.68%) |
Jul 19, 2012 | 6.742 | 6.895 | 6.721 | 6.871 | 41,644,048 | +0.18(+2.65%) |
Jul 18, 2012 | 6.646 | 6.707 | 6.608 | 6.694 | 41,027,176 | +0.01(+0.10%) |
Jul 17, 2012 | 6.738 | 6.755 | 6.602 | 6.687 | 52,586,012 | -0.02(-0.25%) |
Jul 16, 2012 | 6.807 | 6.853 | 6.598 | 6.704 | 54,115,872 | -0.06(-0.96%) |
Jul 13, 2012 | 6.704 | 6.810 | 6.687 | 6.769 | 59,817,760 | +0.37(+5.82%) |
Jul 12, 2012 | 6.260 | 6.441 | 6.185 | 6.397 | 40,397,600 | +0.01(+0.11%) |
Jul 11, 2012 | 6.322 | 6.532 | 6.322 | 6.390 | 39,411,856 | +0.01(+0.16%) |
Jul 10, 2012 | 6.591 | 6.615 | 6.328 | 6.380 | 40,079,088 | -0.14(-2.15%) |
Jul 09, 2012 | 6.619 | 6.619 | 6.438 | 6.520 | 37,150,644 | -0.14(-2.10%) |
Jul 06, 2012 | 6.728 | 6.735 | 6.591 | 6.660 | 35,076,448 | -0.15(-2.26%) |
Jul 05, 2012 | 6.687 | 6.892 | 6.643 | 6.813 | 48,585,408 | +0.10(+1.42%) |
Jul 03, 2012 | 6.567 | 6.742 | 6.540 | 6.718 | 35,620,172 | +0.20(+3.15%) |
Jul 02, 2012 | 6.427 | 6.537 | 6.366 | 6.513 | 34,675,820 | +0.10(+1.60%) |
Jun 29, 2012 | 6.284 | 6.410 | 6.253 | 6.410 | 49,897,916 | +0.38(+6.23%) |
Jun 28, 2012 | 5.936 | 6.086 | 5.898 | 6.035 | 31,021,828 | +0.01(+0.17%) |
Jun 27, 2012 | 6.110 | 6.151 | 5.949 | 6.024 | 45,489,304 | -0.09(-1.40%) |
Jun 26, 2012 | 6.103 | 6.171 | 6.014 | 6.110 | 56,239,512 | +0.02(+0.28%) |
Jun 25, 2012 | 6.359 | 6.417 | 6.062 | 6.093 | 89,879,168 | -0.60(-8.98%) |
Jun 22, 2012 | 6.745 | 6.752 | 6.557 | 6.694 | 52,805,980 | +0.01(+0.20%) |
Jun 21, 2012 | 6.960 | 6.991 | 6.670 | 6.680 | 53,468,848 | -0.31(-4.45%) |
Jun 20, 2012 | 6.953 | 7.083 | 6.841 | 6.991 | 65,915,196 | +0.07(+0.99%) |
Jun 19, 2012 | 6.598 | 6.991 | 6.574 | 6.923 | 74,145,928 | +0.43(+6.68%) |
Jun 18, 2012 | 6.335 | 6.513 | 6.291 | 6.489 | 38,693,524 | +0.17(+2.65%) |
Jun 15, 2012 | 6.330 | 6.342 | 6.202 | 6.322 | 45,306,596 | +0.05(+0.87%) |
Jun 14, 2012 | 6.390 | 6.404 | 6.209 | 6.267 | 69,509,408 | -0.16(-2.55%) |
Jun 13, 2012 | 6.390 | 6.516 | 6.352 | 6.431 | 33,793,412 | +0.05(+0.86%) |
Jun 12, 2012 | 6.431 | 6.451 | 6.325 | 6.376 | 69,639,104 | +0.01(+0.16%) |
Jun 11, 2012 | 6.728 | 6.762 | 6.352 | 6.366 | 73,164,712 | -0.30(-4.46%) |
Jun 08, 2012 | 6.690 | 6.745 | 6.547 | 6.663 | 62,117,104 | -0.20(-2.89%) |
Jun 07, 2012 | 6.953 | 7.035 | 6.830 | 6.861 | 46,302,548 | +0.06(+0.95%) |
Jun 06, 2012 | 6.735 | 6.858 | 6.711 | 6.796 | 47,377,908 | +0.11(+1.63%) |
Jun 05, 2012 | 6.735 | 6.824 | 6.636 | 6.687 | 38,938,032 | +0.07(+1.08%) |
Jun 04, 2012 | 6.567 | 6.731 | 6.537 | 6.615 | 47,492,484 | +0.07(+1.10%) |