Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.109 | 6.384 | 6.070 | 6.099 | 52,511,880 | +0.10(+1.64%) |
Jul 30, 2012 | 6.089 | 6.128 | 5.903 | 6.001 | 28,034,804 | -0.16(-2.63%) |
Jul 27, 2012 | 5.932 | 6.187 | 5.883 | 6.163 | 24,387,326 | +0.31(+5.37%) |
Jul 26, 2012 | 5.814 | 5.971 | 5.785 | 5.849 | 22,985,010 | +0.11(+1.97%) |
Jul 25, 2012 | 5.608 | 5.824 | 5.608 | 5.736 | 28,142,648 | +0.11(+2.01%) |
Jul 24, 2012 | 5.578 | 5.657 | 5.461 | 5.623 | 32,871,480 | +0.10(+1.87%) |
Jul 23, 2012 | 5.608 | 5.696 | 5.470 | 5.520 | 42,985,860 | -0.20(-3.52%) |
Jul 20, 2012 | 5.873 | 6.020 | 5.696 | 5.721 | 45,293,580 | +0.05(+0.87%) |
Jul 19, 2012 | 5.795 | 5.903 | 5.657 | 5.672 | 24,097,306 | -0.06(-1.11%) |
Jul 18, 2012 | 5.598 | 5.853 | 5.578 | 5.736 | 25,367,924 | +0.07(+1.21%) |
Jul 17, 2012 | 5.912 | 5.971 | 5.637 | 5.667 | 36,163,844 | -0.23(-3.83%) |
Jul 16, 2012 | 5.981 | 5.991 | 5.745 | 5.893 | 27,987,076 | -0.13(-2.12%) |
Jul 13, 2012 | 6.020 | 6.128 | 5.932 | 6.020 | 26,151,732 | +0.00(+0.00%) |
Jul 12, 2012 | 6.030 | 6.070 | 5.834 | 6.020 | 39,244,004 | -0.08(-1.29%) |
Jul 11, 2012 | 6.089 | 6.138 | 5.907 | 6.099 | 33,965,580 | +0.05(+0.81%) |
Jul 10, 2012 | 6.315 | 6.364 | 5.952 | 6.050 | 37,034,112 | -0.32(-5.08%) |
Jul 09, 2012 | 6.590 | 6.698 | 6.300 | 6.374 | 20,203,036 | -0.22(-3.35%) |
Jul 06, 2012 | 6.580 | 6.629 | 6.433 | 6.595 | 23,118,232 | -0.09(-1.39%) |
Jul 05, 2012 | 6.718 | 6.787 | 6.541 | 6.688 | 22,313,250 | -0.08(-1.16%) |
Jul 03, 2012 | 6.462 | 6.806 | 6.453 | 6.767 | 47,244,860 | +0.33(+5.19%) |
Jul 02, 2012 | 6.610 | 6.698 | 6.335 | 6.433 | 52,070,108 | +0.24(+3.80%) |
Jun 29, 2012 | 5.991 | 6.207 | 5.962 | 6.197 | 32,839,750 | +0.33(+5.70%) |
Jun 28, 2012 | 5.529 | 5.873 | 5.500 | 5.863 | 35,169,292 | +0.25(+4.37%) |
Jun 27, 2012 | 5.529 | 5.637 | 5.461 | 5.618 | 14,087,787 | +0.09(+1.60%) |
Jun 26, 2012 | 5.510 | 5.588 | 5.421 | 5.529 | 17,990,696 | +0.04(+0.72%) |
Jun 25, 2012 | 5.559 | 5.628 | 5.451 | 5.490 | 20,156,114 | -0.15(-2.61%) |
Jun 22, 2012 | 5.578 | 5.647 | 5.431 | 5.637 | 34,095,784 | +0.09(+1.68%) |
Jun 21, 2012 | 5.814 | 5.863 | 5.510 | 5.544 | 52,166,848 | -0.47(-7.76%) |
Jun 20, 2012 | 6.011 | 6.089 | 5.893 | 6.011 | 30,767,430 | +0.02(+0.33%) |
Jun 19, 2012 | 5.912 | 6.040 | 5.873 | 5.991 | 23,053,022 | +0.16(+2.69%) |
Jun 18, 2012 | 5.706 | 5.893 | 5.706 | 5.834 | 19,730,968 | +0.05(+0.85%) |
Jun 15, 2012 | 5.667 | 5.795 | 5.588 | 5.785 | 28,055,584 | +0.13(+2.35%) |
Jun 14, 2012 | 5.745 | 5.785 | 5.549 | 5.652 | 33,191,052 | -0.10(-1.71%) |
Jun 13, 2012 | 5.804 | 5.883 | 5.706 | 5.750 | 31,771,780 | -0.06(-1.10%) |
Jun 12, 2012 | 5.618 | 5.834 | 5.618 | 5.814 | 21,669,720 | +0.21(+3.77%) |
Jun 11, 2012 | 5.863 | 5.932 | 5.598 | 5.603 | 21,852,546 | -0.17(-2.98%) |
Jun 08, 2012 | 5.549 | 5.795 | 5.539 | 5.775 | 19,368,412 | +0.21(+3.70%) |
Jun 07, 2012 | 5.765 | 5.785 | 5.539 | 5.569 | 33,780,844 | -0.08(-1.39%) |
Jun 06, 2012 | 5.569 | 5.706 | 5.539 | 5.647 | 35,719,772 | +0.15(+2.77%) |
Jun 05, 2012 | 5.313 | 5.549 | 5.294 | 5.495 | 31,825,156 | +0.20(+3.80%) |
Jun 04, 2012 | 5.372 | 5.461 | 5.205 | 5.294 | 19,044,310 | -0.06(-1.10%) |
Jun 01, 2012 | 5.598 | 5.647 | 5.303 | 5.353 | 30,883,834 | -0.38(-6.68%) |
May 31, 2012 | 5.883 | 5.883 | 5.637 | 5.736 | 31,266,598 | -0.15(-2.50%) |
May 30, 2012 | 5.932 | 5.942 | 5.785 | 5.883 | 25,679,434 | -0.13(-2.12%) |
May 29, 2012 | 5.932 | 6.040 | 5.912 | 6.011 | 21,372,228 | +0.16(+2.68%) |
May 25, 2012 | 5.657 | 5.903 | 5.647 | 5.853 | 21,563,418 | +0.22(+3.83%) |
May 24, 2012 | 5.647 | 5.726 | 5.569 | 5.637 | 22,593,690 | -0.01(-0.17%) |
May 23, 2012 | 5.529 | 5.696 | 5.490 | 5.647 | 26,080,784 | +0.04(+0.70%) |
May 22, 2012 | 5.706 | 5.736 | 5.529 | 5.608 | 25,857,502 | -0.07(-1.21%) |
May 21, 2012 | 5.549 | 5.706 | 5.529 | 5.677 | 27,698,496 | +0.15(+2.76%) |
May 18, 2012 | 5.893 | 5.903 | 5.490 | 5.524 | 34,235,068 | -0.32(-5.46%) |
May 17, 2012 | 6.050 | 6.138 | 5.804 | 5.844 | 33,285,182 | -0.20(-3.25%) |
May 16, 2012 | 6.001 | 6.413 | 5.912 | 6.040 | 55,034,920 | +0.13(+2.16%) |
May 15, 2012 | 6.060 | 6.070 | 5.853 | 5.912 | 44,949,732 | -0.19(-3.06%) |
May 14, 2012 | 6.099 | 6.158 | 5.991 | 6.099 | 31,007,226 | -0.15(-2.36%) |
May 11, 2012 | 6.128 | 6.295 | 6.109 | 6.246 | 18,778,754 | +0.07(+1.11%) |
May 10, 2012 | 6.335 | 6.354 | 6.099 | 6.178 | 25,839,918 | -0.07(-1.10%) |
May 09, 2012 | 6.020 | 6.325 | 5.932 | 6.246 | 37,365,956 | +0.12(+1.92%) |
May 08, 2012 | 6.315 | 6.315 | 5.981 | 6.128 | 36,501,816 | -0.26(-4.00%) |
May 07, 2012 | 6.482 | 6.629 | 6.286 | 6.384 | 37,256,732 | -0.05(-0.76%) |
May 04, 2012 | 6.531 | 6.767 | 6.433 | 6.433 | 35,151,184 | +0.08(+1.24%) |
May 03, 2012 | 6.787 | 6.845 | 6.305 | 6.354 | 35,152,636 | -0.34(-5.13%) |
May 02, 2012 | 6.531 | 6.747 | 6.531 | 6.698 | 28,684,216 | +0.14(+2.10%) |