Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.835 | 6.869 | 6.530 | 6.587 | 66,630,200 | -0.28(-4.06%) |
Jul 30, 2012 | 6.842 | 6.885 | 6.681 | 6.865 | 46,663,580 | -0.00(-0.05%) |
Jul 27, 2012 | 6.634 | 6.879 | 6.593 | 6.869 | 47,866,224 | +0.31(+4.71%) |
Jul 26, 2012 | 6.513 | 6.600 | 6.426 | 6.560 | 36,865,800 | +0.18(+2.79%) |
Jul 25, 2012 | 6.372 | 6.473 | 6.291 | 6.382 | 29,064,002 | +0.06(+1.01%) |
Jul 24, 2012 | 6.426 | 6.456 | 6.238 | 6.318 | 28,529,496 | -0.07(-1.10%) |
Jul 23, 2012 | 6.318 | 6.429 | 6.218 | 6.389 | 36,210,112 | -0.18(-2.76%) |
Jul 20, 2012 | 6.640 | 6.684 | 6.513 | 6.570 | 36,551,108 | -0.18(-2.68%) |
Jul 19, 2012 | 6.624 | 6.775 | 6.604 | 6.751 | 42,385,780 | +0.17(+2.65%) |
Jul 18, 2012 | 6.530 | 6.590 | 6.493 | 6.577 | 41,757,924 | +0.01(+0.10%) |
Jul 17, 2012 | 6.620 | 6.637 | 6.486 | 6.570 | 53,522,636 | -0.02(-0.25%) |
Jul 16, 2012 | 6.687 | 6.733 | 6.483 | 6.587 | 55,079,748 | -0.06(-0.96%) |
Jul 13, 2012 | 6.587 | 6.691 | 6.570 | 6.651 | 60,883,192 | +0.37(+5.82%) |
Jul 12, 2012 | 6.151 | 6.328 | 6.077 | 6.285 | 41,117,132 | +0.01(+0.11%) |
Jul 11, 2012 | 6.211 | 6.417 | 6.211 | 6.278 | 40,113,832 | +0.01(+0.16%) |
Jul 10, 2012 | 6.476 | 6.500 | 6.218 | 6.268 | 40,792,944 | -0.14(-2.15%) |
Jul 09, 2012 | 6.503 | 6.503 | 6.325 | 6.406 | 37,812,344 | -0.14(-2.10%) |
Jul 06, 2012 | 6.610 | 6.617 | 6.476 | 6.543 | 35,701,204 | -0.15(-2.26%) |
Jul 05, 2012 | 6.570 | 6.771 | 6.526 | 6.694 | 49,450,776 | +0.09(+1.42%) |
Jul 03, 2012 | 6.453 | 6.624 | 6.426 | 6.600 | 36,254,612 | +0.20(+3.15%) |
Jul 02, 2012 | 6.315 | 6.422 | 6.255 | 6.399 | 35,293,440 | +0.10(+1.60%) |
Jun 29, 2012 | 6.174 | 6.298 | 6.144 | 6.298 | 50,786,664 | +0.37(+6.23%) |
Jun 28, 2012 | 5.832 | 5.979 | 5.795 | 5.929 | 31,574,366 | +0.01(+0.17%) |
Jun 27, 2012 | 6.003 | 6.043 | 5.845 | 5.919 | 46,299,528 | -0.08(-1.40%) |
Jun 26, 2012 | 5.996 | 6.063 | 5.909 | 6.003 | 57,241,208 | +0.02(+0.28%) |
Jun 25, 2012 | 6.248 | 6.305 | 5.956 | 5.986 | 91,480,032 | -0.59(-8.98%) |
Jun 22, 2012 | 6.627 | 6.634 | 6.442 | 6.577 | 53,746,520 | +0.01(+0.20%) |
Jun 21, 2012 | 6.838 | 6.869 | 6.553 | 6.563 | 54,421,196 | -0.31(-4.45%) |
Jun 20, 2012 | 6.832 | 6.959 | 6.721 | 6.869 | 67,089,232 | +0.07(+0.99%) |
Jun 19, 2012 | 6.483 | 6.869 | 6.459 | 6.802 | 75,466,560 | +0.43(+6.68%) |
Jun 18, 2012 | 6.224 | 6.399 | 6.181 | 6.375 | 39,382,708 | +0.16(+2.65%) |
Jun 15, 2012 | 6.219 | 6.231 | 6.094 | 6.211 | 46,113,564 | +0.05(+0.87%) |
Jun 14, 2012 | 6.278 | 6.291 | 6.100 | 6.157 | 70,747,464 | -0.16(-2.55%) |
Jun 13, 2012 | 6.278 | 6.402 | 6.241 | 6.318 | 34,395,316 | +0.05(+0.86%) |
Jun 12, 2012 | 6.318 | 6.338 | 6.214 | 6.265 | 70,879,464 | +0.01(+0.16%) |
Jun 11, 2012 | 6.610 | 6.644 | 6.241 | 6.255 | 74,467,864 | -0.29(-4.46%) |
Jun 08, 2012 | 6.573 | 6.627 | 6.432 | 6.546 | 63,223,488 | -0.19(-2.89%) |
Jun 07, 2012 | 6.832 | 6.912 | 6.711 | 6.741 | 47,127,256 | +0.06(+0.95%) |
Jun 06, 2012 | 6.617 | 6.738 | 6.593 | 6.677 | 48,221,768 | +0.11(+1.63%) |
Jun 05, 2012 | 6.617 | 6.704 | 6.520 | 6.570 | 39,631,568 | +0.07(+1.08%) |
Jun 04, 2012 | 6.453 | 6.614 | 6.422 | 6.500 | 48,338,384 | +0.07(+1.10%) |
Jun 01, 2012 | 6.342 | 6.553 | 6.342 | 6.429 | 38,656,184 | -0.13(-2.05%) |
May 31, 2012 | 6.429 | 6.573 | 6.271 | 6.563 | 53,886,960 | +0.14(+2.25%) |
May 30, 2012 | 6.493 | 6.507 | 6.392 | 6.419 | 33,357,478 | -0.22(-3.29%) |
May 29, 2012 | 6.687 | 6.738 | 6.560 | 6.637 | 37,970,416 | +0.13(+1.96%) |
May 25, 2012 | 6.536 | 6.664 | 6.476 | 6.510 | 45,517,840 | +0.05(+0.78%) |
May 24, 2012 | 6.632 | 6.637 | 6.365 | 6.459 | 55,717,372 | -0.14(-2.14%) |
May 23, 2012 | 6.607 | 6.620 | 6.429 | 6.600 | 53,678,060 | -0.07(-1.01%) |
May 22, 2012 | 6.899 | 6.999 | 6.604 | 6.667 | 59,795,700 | -0.27(-3.87%) |
May 21, 2012 | 6.640 | 6.949 | 6.617 | 6.936 | 60,071,144 | +0.35(+5.30%) |
May 18, 2012 | 6.479 | 6.627 | 6.466 | 6.587 | 47,359,208 | +0.13(+1.97%) |
May 17, 2012 | 6.614 | 6.687 | 6.449 | 6.459 | 45,033,304 | -0.22(-3.31%) |
May 16, 2012 | 6.889 | 6.889 | 6.607 | 6.681 | 75,253,704 | +0.19(+2.89%) |
May 15, 2012 | 6.728 | 6.802 | 6.479 | 6.493 | 47,108,756 | -0.22(-3.30%) |
May 14, 2012 | 6.734 | 6.825 | 6.694 | 6.714 | 42,560,248 | -0.23(-3.35%) |
May 11, 2012 | 6.974 | 7.153 | 6.931 | 6.947 | 31,431,142 | -0.18(-2.47%) |
May 10, 2012 | 7.186 | 7.253 | 7.097 | 7.123 | 41,128,412 | +0.02(+0.28%) |
May 09, 2012 | 7.027 | 7.157 | 6.980 | 7.103 | 51,548,220 | -0.11(-1.57%) |
May 08, 2012 | 7.306 | 7.319 | 7.147 | 7.216 | 48,906,448 | -0.24(-3.17%) |
May 07, 2012 | 7.369 | 7.469 | 7.196 | 7.452 | 54,041,620 | +0.09(+1.22%) |
May 04, 2012 | 7.702 | 7.712 | 7.276 | 7.363 | 80,262,752 | -0.38(-4.94%) |
May 03, 2012 | 7.934 | 7.948 | 7.653 | 7.745 | 45,467,648 | -0.19(-2.35%) |
May 02, 2012 | 7.855 | 7.988 | 7.828 | 7.931 | 45,874,256 | +0.02(+0.25%) |