Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.531 | 6.548 | 6.433 | 6.523 | 112,411,264 | +0.07(+1.01%) |
Aug 30, 2012 | 6.491 | 6.491 | 6.393 | 6.458 | 112,300,048 | -0.07(-1.13%) |
Aug 29, 2012 | 6.515 | 6.613 | 6.515 | 6.531 | 130,794,568 | -0.06(-0.87%) |
Aug 27, 2012 | 6.695 | 6.695 | 6.572 | 6.589 | 117,743,704 | -0.07(-1.10%) |
Aug 24, 2012 | 6.629 | 6.703 | 6.556 | 6.662 | 108,793,768 | +0.01(+0.12%) |
Aug 23, 2012 | 6.711 | 6.752 | 6.629 | 6.654 | 120,871,112 | -0.06(-0.85%) |
Aug 22, 2012 | 6.646 | 6.793 | 6.629 | 6.711 | 171,660,784 | +0.02(+0.37%) |
Aug 21, 2012 | 6.736 | 6.858 | 6.662 | 6.687 | 233,403,408 | +0.03(+0.49%) |
Aug 20, 2012 | 6.515 | 6.687 | 6.515 | 6.654 | 122,822,240 | +0.12(+1.87%) |
Aug 17, 2012 | 6.507 | 6.629 | 6.482 | 6.531 | 169,406,064 | +0.06(+0.88%) |
Aug 16, 2012 | 6.442 | 6.499 | 6.393 | 6.474 | 95,597,992 | +0.05(+0.76%) |
Aug 15, 2012 | 6.327 | 6.425 | 6.311 | 6.425 | 89,772,192 | +0.07(+1.16%) |
Aug 14, 2012 | 6.352 | 6.450 | 6.319 | 6.352 | 127,983,344 | +0.05(+0.78%) |
Aug 13, 2012 | 6.303 | 6.393 | 6.270 | 6.303 | 71,284,040 | -0.02(-0.26%) |
Aug 10, 2012 | 6.254 | 6.335 | 6.229 | 6.319 | 61,785,932 | +0.02(+0.26%) |
Aug 09, 2012 | 6.270 | 6.335 | 6.262 | 6.303 | 72,828,720 | +0.04(+0.65%) |
Aug 08, 2012 | 6.189 | 6.344 | 6.180 | 6.262 | 89,706,200 | +0.00(+0.00%) |
Aug 07, 2012 | 6.295 | 6.409 | 6.254 | 6.262 | 146,061,264 | +0.02(+0.39%) |
Aug 06, 2012 | 6.082 | 6.270 | 6.074 | 6.237 | 137,767,440 | +0.17(+2.83%) |
Aug 03, 2012 | 5.960 | 6.115 | 5.935 | 6.066 | 159,537,504 | +0.20(+3.48%) |
Aug 02, 2012 | 5.813 | 5.927 | 5.797 | 5.862 | 138,125,152 | -0.03(-0.55%) |
Aug 01, 2012 | 6.001 | 6.009 | 5.886 | 5.895 | 118,735,088 | -0.10(-1.63%) |
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%) |