Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.849 | 6.902 | 6.738 | 6.900 | 112,352,400 | +0.48(+7.41%) |
Jun 28, 2012 | 6.244 | 6.440 | 6.129 | 6.424 | 115,444,112 | -0.02(-0.34%) |
Jun 27, 2012 | 6.316 | 6.487 | 6.223 | 6.446 | 89,334,040 | +0.21(+3.30%) |
Jun 26, 2012 | 6.189 | 6.323 | 6.091 | 6.240 | 105,942,048 | +0.10(+1.63%) |
Jun 25, 2012 | 6.248 | 6.258 | 6.057 | 6.140 | 106,098,864 | -0.36(-5.59%) |
Jun 22, 2012 | 6.442 | 6.556 | 6.383 | 6.504 | 94,963,176 | +0.18(+2.92%) |
Jun 21, 2012 | 6.781 | 6.873 | 6.298 | 6.319 | 125,476,936 | -0.44(-6.51%) |
Jun 20, 2012 | 6.761 | 6.874 | 6.572 | 6.759 | 118,485,432 | +0.06(+0.85%) |
Jun 19, 2012 | 6.540 | 6.791 | 6.518 | 6.702 | 80,797,408 | +0.28(+4.35%) |
Jun 18, 2012 | 6.356 | 6.549 | 6.301 | 6.423 | 94,120,936 | -0.05(-0.76%) |
Jun 15, 2012 | 6.333 | 6.484 | 6.228 | 6.472 | 99,071,816 | +0.23(+3.68%) |
Jun 14, 2012 | 6.069 | 6.327 | 6.025 | 6.242 | 133,665,496 | +0.22(+3.61%) |
Jun 13, 2012 | 6.025 | 6.262 | 5.953 | 6.025 | 133,684,128 | -0.10(-1.55%) |
Jun 12, 2012 | 5.927 | 6.125 | 5.790 | 6.120 | 106,048,752 | +0.24(+4.11%) |
Jun 11, 2012 | 6.424 | 6.429 | 5.859 | 5.879 | 134,524,864 | -0.31(-5.05%) |
Jun 08, 2012 | 5.946 | 6.196 | 5.830 | 6.191 | 108,973,248 | +0.20(+3.28%) |
Jun 07, 2012 | 6.281 | 6.327 | 5.965 | 5.995 | 135,105,360 | -0.05(-0.79%) |
Jun 06, 2012 | 5.730 | 6.043 | 5.679 | 6.043 | 143,002,416 | +0.47(+8.36%) |
Jun 05, 2012 | 5.299 | 5.603 | 5.287 | 5.576 | 127,281,568 | +0.25(+4.63%) |
Jun 04, 2012 | 5.494 | 5.515 | 5.244 | 5.330 | 80,864,888 | -0.13(-2.34%) |
Jun 01, 2012 | 5.759 | 5.793 | 5.448 | 5.457 | 135,088,752 | -0.63(-10.33%) |
May 31, 2012 | 5.999 | 6.223 | 5.829 | 6.086 | 115,771,632 | +0.09(+1.51%) |
May 30, 2012 | 6.200 | 6.210 | 5.987 | 5.996 | 98,233,392 | -0.41(-6.39%) |
May 29, 2012 | 6.317 | 6.410 | 6.239 | 6.405 | 99,305,120 | +0.24(+3.94%) |
May 25, 2012 | 6.197 | 6.292 | 6.107 | 6.162 | 67,089,892 | -0.08(-1.24%) |
May 24, 2012 | 6.277 | 6.313 | 6.037 | 6.239 | 99,807,464 | +0.04(+0.61%) |
May 23, 2012 | 5.958 | 6.224 | 5.815 | 6.201 | 151,965,008 | +0.07(+1.14%) |
May 22, 2012 | 6.095 | 6.366 | 6.013 | 6.132 | 160,117,792 | +0.14(+2.27%) |
May 21, 2012 | 5.838 | 6.056 | 5.720 | 5.996 | 126,180,496 | +0.20(+3.53%) |
May 18, 2012 | 6.063 | 6.071 | 5.737 | 5.791 | 110,388,848 | -0.21(-3.43%) |
May 17, 2012 | 6.390 | 6.398 | 5.997 | 5.997 | 118,632,720 | -0.40(-6.25%) |
May 16, 2012 | 6.769 | 6.849 | 6.395 | 6.397 | 108,852,352 | -0.25(-3.79%) |
May 15, 2012 | 6.774 | 6.878 | 6.616 | 6.649 | 107,031,808 | -0.10(-1.52%) |
May 14, 2012 | 6.898 | 6.956 | 6.742 | 6.752 | 87,327,704 | -0.40(-5.63%) |
May 11, 2012 | 6.900 | 7.328 | 6.892 | 7.155 | 86,920,344 | -0.19(-2.65%) |
May 10, 2012 | 7.495 | 7.544 | 7.294 | 7.350 | 85,870,904 | +0.09(+1.25%) |
May 09, 2012 | 7.232 | 7.424 | 7.093 | 7.259 | 107,215,992 | -0.22(-2.89%) |
May 08, 2012 | 7.479 | 7.576 | 7.287 | 7.475 | 92,338,552 | -0.14(-1.86%) |
May 07, 2012 | 7.379 | 7.693 | 7.375 | 7.617 | 71,070,512 | +0.11(+1.52%) |
May 04, 2012 | 7.679 | 7.738 | 7.453 | 7.503 | 82,635,776 | -0.34(-4.35%) |
May 03, 2012 | 8.088 | 8.108 | 7.791 | 7.844 | 76,253,800 | -0.21(-2.60%) |
May 02, 2012 | 8.068 | 8.134 | 7.890 | 8.054 | 85,746,912 | -0.19(-2.30%) |
May 01, 2012 | 7.996 | 8.427 | 7.990 | 8.243 | 71,475,632 | +0.25(+3.11%) |
Apr 30, 2012 | 8.094 | 8.106 | 7.881 | 7.995 | 46,782,036 | -0.15(-1.81%) |
Apr 27, 2012 | 8.209 | 8.220 | 7.980 | 8.143 | 60,876,148 | +0.01(+0.17%) |
Apr 26, 2012 | 7.836 | 8.151 | 7.833 | 8.129 | 77,459,464 | +0.21(+2.63%) |
Apr 25, 2012 | 7.845 | 7.958 | 7.727 | 7.921 | 86,000,696 | +0.24(+3.18%) |
Apr 24, 2012 | 7.472 | 7.687 | 7.472 | 7.676 | 73,387,904 | +0.23(+3.04%) |
Apr 23, 2012 | 7.296 | 7.467 | 7.245 | 7.450 | 118,254,544 | -0.19(-2.54%) |
Apr 20, 2012 | 7.834 | 7.840 | 7.637 | 7.644 | 83,995,464 | -0.08(-0.98%) |
Apr 19, 2012 | 7.918 | 7.931 | 7.564 | 7.720 | 119,883,152 | -0.08(-1.04%) |
Apr 18, 2012 | 7.811 | 7.983 | 7.781 | 7.801 | 77,357,512 | -0.18(-2.26%) |
Apr 17, 2012 | 7.850 | 8.038 | 7.751 | 7.981 | 87,345,504 | +0.32(+4.13%) |
Apr 16, 2012 | 7.712 | 7.806 | 7.488 | 7.665 | 132,012,800 | +0.15(+1.97%) |
Apr 13, 2012 | 7.947 | 7.952 | 7.503 | 7.517 | 154,523,856 | -0.48(-5.99%) |
Apr 12, 2012 | 7.632 | 8.017 | 7.593 | 7.996 | 136,645,264 | +0.41(+5.45%) |
Apr 11, 2012 | 7.542 | 7.656 | 7.495 | 7.583 | 114,634,696 | +0.31(+4.31%) |
Apr 10, 2012 | 7.744 | 7.830 | 7.259 | 7.270 | 185,333,696 | -0.49(-6.37%) |
Apr 09, 2012 | 7.686 | 7.878 | 7.633 | 7.765 | 114,753,928 | -0.34(-4.23%) |
Apr 05, 2012 | 8.047 | 8.234 | 8.006 | 8.107 | 89,923,736 | -0.05(-0.65%) |
Apr 04, 2012 | 8.272 | 8.325 | 8.060 | 8.161 | 107,649,792 | -0.38(-4.40%) |
Apr 03, 2012 | 8.567 | 8.624 | 8.329 | 8.536 | 94,745,832 | -0.10(-1.12%) |