Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.954 | 7.006 | 6.862 | 6.948 | 58,803,460 | +0.07(+1.05%) |
Aug 30, 2012 | 6.914 | 6.920 | 6.846 | 6.876 | 42,484,472 | -0.10(-1.40%) |
Aug 29, 2012 | 6.978 | 7.014 | 6.939 | 6.973 | 27,228,338 | -0.00(-0.05%) |
Aug 27, 2012 | 7.014 | 7.034 | 6.960 | 6.977 | 33,388,274 | +0.00(+0.00%) |
Aug 24, 2012 | 6.862 | 7.008 | 6.851 | 6.977 | 43,021,588 | +0.08(+1.21%) |
Aug 23, 2012 | 6.977 | 6.977 | 6.872 | 6.894 | 54,344,340 | -0.11(-1.58%) |
Aug 22, 2012 | 6.970 | 7.033 | 6.936 | 7.004 | 58,801,988 | +0.00(+0.05%) |
Aug 21, 2012 | 7.083 | 7.137 | 6.973 | 7.001 | 42,213,788 | -0.05(-0.66%) |
Aug 20, 2012 | 7.027 | 7.050 | 6.986 | 7.047 | 29,848,062 | +0.00(+0.00%) |
Aug 17, 2012 | 7.052 | 7.058 | 7.015 | 7.047 | 40,196,552 | +0.02(+0.32%) |
Aug 16, 2012 | 6.940 | 7.045 | 6.910 | 7.024 | 35,026,100 | +0.11(+1.56%) |
Aug 15, 2012 | 6.896 | 6.949 | 6.888 | 6.916 | 34,013,508 | +0.01(+0.10%) |
Aug 14, 2012 | 6.960 | 6.970 | 6.870 | 6.909 | 34,195,628 | -0.01(-0.09%) |
Aug 13, 2012 | 6.894 | 6.916 | 6.837 | 6.915 | 30,257,180 | +0.00(+0.00%) |
Aug 10, 2012 | 6.841 | 6.921 | 6.816 | 6.915 | 33,358,534 | +0.02(+0.29%) |
Aug 09, 2012 | 6.859 | 6.920 | 6.848 | 6.895 | 34,283,284 | +0.02(+0.22%) |
Aug 08, 2012 | 6.821 | 6.896 | 6.814 | 6.879 | 24,416,216 | +0.02(+0.31%) |
Aug 07, 2012 | 6.853 | 6.923 | 6.850 | 6.858 | 29,865,116 | +0.07(+0.96%) |
Aug 06, 2012 | 6.807 | 6.850 | 6.790 | 6.793 | 26,915,520 | +0.02(+0.35%) |
Aug 03, 2012 | 6.698 | 6.799 | 6.690 | 6.769 | 53,238,916 | +0.25(+3.86%) |
Aug 02, 2012 | 6.504 | 6.603 | 6.411 | 6.517 | 63,371,376 | -0.09(-1.35%) |
Aug 01, 2012 | 6.710 | 6.714 | 6.587 | 6.606 | 59,742,640 | -0.04(-0.54%) |
Jul 31, 2012 | 6.694 | 6.729 | 6.619 | 6.642 | 59,971,792 | -0.07(-0.98%) |
Jul 30, 2012 | 6.696 | 6.774 | 6.670 | 6.708 | 53,992,580 | -0.01(-0.08%) |
Jul 27, 2012 | 6.540 | 6.748 | 6.518 | 6.713 | 92,190,088 | +0.25(+3.90%) |
Jul 26, 2012 | 6.445 | 6.498 | 6.385 | 6.461 | 75,071,824 | +0.20(+3.17%) |
Jul 25, 2012 | 6.290 | 6.322 | 6.200 | 6.263 | 89,217,592 | -0.01(-0.21%) |
Jul 24, 2012 | 6.385 | 6.388 | 6.180 | 6.276 | 105,615,168 | -0.10(-1.58%) |
Jul 23, 2012 | 6.314 | 6.409 | 6.256 | 6.377 | 70,423,280 | -0.13(-1.95%) |
Jul 20, 2012 | 6.550 | 6.571 | 6.491 | 6.504 | 55,679,740 | -0.12(-1.78%) |
Jul 19, 2012 | 6.622 | 6.669 | 6.576 | 6.622 | 52,723,144 | +0.03(+0.50%) |
Jul 18, 2012 | 6.471 | 6.618 | 6.459 | 6.588 | 53,755,052 | +0.09(+1.45%) |
Jul 17, 2012 | 6.464 | 6.523 | 6.326 | 6.494 | 70,273,200 | +0.09(+1.33%) |
Jul 16, 2012 | 6.407 | 6.447 | 6.359 | 6.409 | 46,378,712 | -0.02(-0.30%) |
Jul 13, 2012 | 6.265 | 6.452 | 6.262 | 6.428 | 47,524,600 | +0.19(+3.07%) |
Jul 12, 2012 | 6.216 | 6.285 | 6.145 | 6.237 | 62,998,412 | -0.06(-0.92%) |
Jul 11, 2012 | 6.298 | 6.333 | 6.220 | 6.295 | 76,238,904 | -0.00(-0.02%) |
Jul 10, 2012 | 6.468 | 6.489 | 6.247 | 6.296 | 53,178,516 | -0.10(-1.58%) |
Jul 09, 2012 | 6.410 | 6.424 | 6.344 | 6.397 | 51,778,980 | -0.02(-0.30%) |
Jul 06, 2012 | 6.418 | 6.446 | 6.358 | 6.416 | 69,648,344 | -0.13(-1.96%) |
Jul 05, 2012 | 6.557 | 6.604 | 6.496 | 6.544 | 50,974,784 | -0.06(-0.92%) |
Jul 03, 2012 | 6.515 | 6.613 | 6.502 | 6.605 | 26,793,368 | +0.09(+1.37%) |
Jul 02, 2012 | 6.513 | 6.530 | 6.422 | 6.516 | 112,694,416 | +0.04(+0.59%) |
Jun 29, 2012 | 6.398 | 6.491 | 6.364 | 6.478 | 61,784,844 | +0.31(+4.97%) |
Jun 28, 2012 | 6.124 | 6.189 | 6.032 | 6.171 | 69,581,736 | -0.03(-0.54%) |
Jun 27, 2012 | 6.136 | 6.230 | 6.127 | 6.205 | 49,330,268 | +0.11(+1.79%) |
Jun 26, 2012 | 6.070 | 6.135 | 6.001 | 6.095 | 60,221,080 | +0.06(+1.00%) |
Jun 25, 2012 | 6.106 | 6.109 | 5.993 | 6.035 | 80,973,904 | -0.19(-3.09%) |
Jun 22, 2012 | 6.207 | 6.260 | 6.159 | 6.227 | 42,196,916 | +0.08(+1.37%) |
Jun 21, 2012 | 6.447 | 6.459 | 6.132 | 6.143 | 90,326,800 | -0.29(-4.52%) |
Jun 20, 2012 | 6.453 | 6.490 | 6.335 | 6.434 | 89,679,872 | -0.02(-0.34%) |
Jun 19, 2012 | 6.399 | 6.504 | 6.381 | 6.456 | 51,424,044 | +0.13(+2.03%) |
Jun 18, 2012 | 6.253 | 6.362 | 6.227 | 6.327 | 55,535,892 | +0.03(+0.41%) |
Jun 15, 2012 | 6.235 | 6.316 | 6.211 | 6.302 | 44,967,256 | +0.13(+2.03%) |
Jun 14, 2012 | 6.073 | 6.228 | 6.044 | 6.177 | 66,066,232 | +0.13(+2.07%) |
Jun 13, 2012 | 6.092 | 6.171 | 6.009 | 6.051 | 60,962,500 | -0.08(-1.33%) |
Jun 12, 2012 | 6.028 | 6.136 | 5.969 | 6.133 | 76,371,976 | +0.14(+2.28%) |
Jun 11, 2012 | 6.249 | 6.256 | 5.981 | 5.996 | 97,361,600 | -0.15(-2.49%) |
Jun 08, 2012 | 6.022 | 6.151 | 5.982 | 6.149 | 62,646,732 | +0.10(+1.69%) |
Jun 07, 2012 | 6.184 | 6.189 | 6.027 | 6.047 | 91,110,792 | +0.00(+0.00%) |
Jun 06, 2012 | 5.867 | 6.051 | 5.863 | 6.047 | 72,233,944 | +0.27(+4.64%) |
Jun 05, 2012 | 5.676 | 5.802 | 5.671 | 5.779 | 70,676,248 | +0.07(+1.31%) |
Jun 04, 2012 | 5.726 | 5.756 | 5.614 | 5.704 | 96,155,528 | +0.00(+0.00%) |