Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.279 | 6.405 | 6.248 | 6.405 | 49,936,412 | +0.38(+6.23%) |
Jun 28, 2012 | 5.931 | 6.081 | 5.894 | 6.030 | 31,045,760 | +0.01(+0.17%) |
Jun 27, 2012 | 6.105 | 6.146 | 5.945 | 6.020 | 45,524,396 | -0.09(-1.40%) |
Jun 26, 2012 | 6.098 | 6.167 | 6.010 | 6.105 | 56,282,900 | +0.02(+0.28%) |
Jun 25, 2012 | 6.354 | 6.412 | 6.057 | 6.088 | 89,948,504 | -0.60(-8.98%) |
Jun 22, 2012 | 6.740 | 6.747 | 6.552 | 6.689 | 52,846,720 | +0.01(+0.20%) |
Jun 21, 2012 | 6.955 | 6.986 | 6.665 | 6.675 | 53,510,096 | -0.31(-4.45%) |
Jun 20, 2012 | 6.948 | 7.078 | 6.835 | 6.986 | 65,966,048 | +0.07(+0.99%) |
Jun 19, 2012 | 6.593 | 6.986 | 6.569 | 6.917 | 74,203,128 | +0.43(+6.68%) |
Jun 18, 2012 | 6.330 | 6.508 | 6.286 | 6.484 | 38,723,376 | +0.17(+2.65%) |
Jun 15, 2012 | 6.325 | 6.337 | 6.197 | 6.317 | 45,341,548 | +0.05(+0.87%) |
Jun 14, 2012 | 6.385 | 6.399 | 6.204 | 6.262 | 69,563,032 | -0.16(-2.55%) |
Jun 13, 2012 | 6.385 | 6.511 | 6.347 | 6.426 | 33,819,484 | +0.05(+0.86%) |
Jun 12, 2012 | 6.426 | 6.446 | 6.320 | 6.371 | 69,692,832 | +0.01(+0.16%) |
Jun 11, 2012 | 6.723 | 6.757 | 6.347 | 6.361 | 73,221,152 | -0.30(-4.46%) |
Jun 08, 2012 | 6.685 | 6.740 | 6.542 | 6.658 | 62,165,024 | -0.20(-2.89%) |
Jun 07, 2012 | 6.948 | 7.030 | 6.825 | 6.856 | 46,338,268 | +0.06(+0.95%) |
Jun 06, 2012 | 6.730 | 6.852 | 6.706 | 6.791 | 47,414,456 | +0.11(+1.63%) |
Jun 05, 2012 | 6.730 | 6.818 | 6.631 | 6.682 | 38,968,072 | +0.07(+1.08%) |
Jun 04, 2012 | 6.562 | 6.726 | 6.532 | 6.610 | 47,529,120 | +0.07(+1.10%) |
Jun 01, 2012 | 6.450 | 6.665 | 6.450 | 6.539 | 38,009,016 | -0.14(-2.05%) |
May 31, 2012 | 6.539 | 6.685 | 6.378 | 6.675 | 52,984,808 | +0.15(+2.25%) |
May 30, 2012 | 6.603 | 6.618 | 6.501 | 6.528 | 32,799,020 | -0.22(-3.29%) |
May 29, 2012 | 6.801 | 6.852 | 6.672 | 6.750 | 37,334,732 | +0.13(+1.96%) |
May 25, 2012 | 6.648 | 6.777 | 6.586 | 6.620 | 44,755,796 | +0.05(+0.78%) |
May 24, 2012 | 6.745 | 6.750 | 6.474 | 6.569 | 54,784,572 | -0.14(-2.14%) |
May 23, 2012 | 6.719 | 6.733 | 6.539 | 6.713 | 52,779,404 | -0.07(-1.01%) |
May 22, 2012 | 7.016 | 7.119 | 6.716 | 6.781 | 58,794,624 | -0.27(-3.87%) |
May 21, 2012 | 6.754 | 7.067 | 6.730 | 7.054 | 59,065,456 | +0.35(+5.30%) |
May 18, 2012 | 6.590 | 6.740 | 6.576 | 6.699 | 46,566,340 | +0.13(+1.97%) |
May 17, 2012 | 6.726 | 6.801 | 6.559 | 6.569 | 44,279,372 | -0.23(-3.31%) |
May 16, 2012 | 7.006 | 7.006 | 6.719 | 6.794 | 73,993,840 | +0.19(+2.89%) |
May 15, 2012 | 6.842 | 6.917 | 6.590 | 6.603 | 46,320,076 | -0.23(-3.30%) |
May 14, 2012 | 6.849 | 6.941 | 6.808 | 6.829 | 41,847,720 | -0.24(-3.35%) |
May 11, 2012 | 7.092 | 7.275 | 7.049 | 7.065 | 30,904,930 | -0.18(-2.47%) |
May 10, 2012 | 7.309 | 7.376 | 7.218 | 7.245 | 40,439,848 | +0.02(+0.28%) |
May 09, 2012 | 7.147 | 7.278 | 7.099 | 7.224 | 50,685,212 | -0.11(-1.57%) |
May 08, 2012 | 7.431 | 7.444 | 7.268 | 7.339 | 48,087,668 | -0.24(-3.17%) |
May 07, 2012 | 7.495 | 7.596 | 7.319 | 7.579 | 53,136,868 | +0.09(+1.22%) |
May 04, 2012 | 7.833 | 7.843 | 7.400 | 7.488 | 78,919,008 | -0.39(-4.94%) |
May 03, 2012 | 8.069 | 8.083 | 7.784 | 7.877 | 44,706,440 | -0.19(-2.35%) |
May 02, 2012 | 7.988 | 8.124 | 7.961 | 8.066 | 45,106,240 | +0.02(+0.25%) |
May 01, 2012 | 7.931 | 8.134 | 7.897 | 8.046 | 27,078,968 | +0.09(+1.08%) |
Apr 30, 2012 | 7.938 | 7.988 | 7.900 | 7.960 | 28,881,878 | -0.04(-0.53%) |
Apr 27, 2012 | 7.938 | 8.012 | 7.863 | 8.002 | 39,905,820 | +0.01(+0.17%) |
Apr 26, 2012 | 7.826 | 8.020 | 7.816 | 7.988 | 35,604,436 | +0.08(+1.07%) |
Apr 25, 2012 | 8.073 | 8.100 | 7.783 | 7.904 | 35,133,452 | -0.05(-0.64%) |
Apr 24, 2012 | 8.009 | 8.026 | 7.911 | 7.955 | 20,047,268 | +0.01(+0.09%) |
Apr 23, 2012 | 7.907 | 7.978 | 7.863 | 7.948 | 37,948,040 | -0.16(-2.00%) |
Apr 20, 2012 | 8.103 | 8.208 | 8.083 | 8.110 | 30,978,012 | +0.05(+0.67%) |
Apr 19, 2012 | 8.147 | 8.208 | 7.995 | 8.056 | 34,355,748 | -0.16(-1.93%) |
Apr 18, 2012 | 8.053 | 8.252 | 8.032 | 8.215 | 37,745,304 | +0.02(+0.21%) |
Apr 17, 2012 | 8.211 | 8.266 | 8.140 | 8.198 | 29,567,200 | +0.00(+0.04%) |
Apr 16, 2012 | 8.364 | 8.370 | 8.157 | 8.195 | 31,137,966 | -0.09(-1.06%) |
Apr 13, 2012 | 8.465 | 8.468 | 8.249 | 8.282 | 32,676,072 | -0.21(-2.51%) |
Apr 12, 2012 | 8.299 | 8.526 | 8.277 | 8.495 | 34,749,952 | +0.24(+2.95%) |
Apr 11, 2012 | 8.303 | 8.313 | 8.178 | 8.252 | 51,893,376 | +0.04(+0.54%) |
Apr 10, 2012 | 8.367 | 8.418 | 8.140 | 8.208 | 38,882,452 | -0.21(-2.53%) |
Apr 09, 2012 | 8.418 | 8.475 | 8.323 | 8.421 | 26,130,330 | -0.13(-1.54%) |
Apr 05, 2012 | 8.482 | 8.631 | 8.431 | 8.553 | 25,259,194 | +0.05(+0.56%) |
Apr 04, 2012 | 8.529 | 8.641 | 8.479 | 8.506 | 35,772,504 | -0.27(-3.08%) |
Apr 03, 2012 | 8.952 | 8.986 | 8.691 | 8.776 | 35,957,212 | -0.22(-2.44%) |