Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.297 | 7.346 | 7.236 | 7.286 | 45,913,024 | -0.07(-0.99%) |
Sep 27, 2012 | 7.282 | 7.387 | 7.241 | 7.359 | 34,298,992 | +0.14(+1.91%) |
Sep 26, 2012 | 7.299 | 7.303 | 7.185 | 7.221 | 53,373,528 | -0.10(-1.30%) |
Sep 25, 2012 | 7.495 | 7.520 | 7.298 | 7.316 | 56,263,096 | -0.14(-1.86%) |
Sep 24, 2012 | 7.410 | 7.496 | 7.399 | 7.454 | 37,107,116 | -0.02(-0.33%) |
Sep 21, 2012 | 7.568 | 7.568 | 7.479 | 7.479 | 41,737,088 | -0.01(-0.16%) |
Sep 20, 2012 | 7.416 | 7.498 | 7.381 | 7.491 | 47,512,232 | +0.00(+0.05%) |
Sep 19, 2012 | 7.498 | 7.539 | 7.460 | 7.488 | 37,865,824 | +0.00(+0.00%) |
Sep 18, 2012 | 7.472 | 7.501 | 7.445 | 7.488 | 39,971,708 | -0.01(-0.11%) |
Sep 17, 2012 | 7.513 | 7.540 | 7.456 | 7.496 | 41,105,036 | -0.04(-0.58%) |
Sep 14, 2012 | 7.507 | 7.635 | 7.496 | 7.540 | 81,855,968 | +0.06(+0.75%) |
Sep 13, 2012 | 7.257 | 7.524 | 7.233 | 7.484 | 77,907,888 | +0.23(+3.16%) |
Sep 12, 2012 | 7.257 | 7.272 | 7.208 | 7.255 | 40,479,788 | +0.05(+0.66%) |
Sep 11, 2012 | 7.179 | 7.255 | 7.174 | 7.207 | 26,885,174 | +0.04(+0.53%) |
Sep 10, 2012 | 7.237 | 7.263 | 7.164 | 7.169 | 36,088,112 | -0.09(-1.18%) |
Sep 07, 2012 | 7.219 | 7.257 | 7.207 | 7.255 | 34,355,932 | +0.06(+0.88%) |
Sep 06, 2012 | 6.998 | 7.194 | 6.997 | 7.192 | 60,947,380 | +0.28(+4.07%) |
Sep 05, 2012 | 6.934 | 6.970 | 6.886 | 6.910 | 47,273,408 | +0.01(+0.12%) |
Sep 04, 2012 | 6.930 | 6.970 | 6.838 | 6.902 | 124,069,424 | -0.05(-0.67%) |
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%) |