Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.235 | 5.321 | 5.229 | 5.298 | 72,158,704 | +0.08(+1.54%) |
Jul 30, 2012 | 5.183 | 5.264 | 5.166 | 5.218 | 71,431,408 | +0.06(+1.11%) |
Jul 27, 2012 | 5.155 | 5.218 | 5.092 | 5.160 | 118,576,464 | +0.02(+0.45%) |
Jul 26, 2012 | 5.189 | 5.223 | 5.063 | 5.137 | 90,316,792 | -0.01(-0.11%) |
Jul 25, 2012 | 5.258 | 5.275 | 5.111 | 5.143 | 77,326,416 | -0.05(-0.99%) |
Jul 24, 2012 | 5.258 | 5.298 | 5.132 | 5.195 | 93,264,704 | -0.06(-1.20%) |
Jul 23, 2012 | 5.206 | 5.278 | 5.189 | 5.258 | 58,898,608 | -0.02(-0.43%) |
Jul 20, 2012 | 5.321 | 5.361 | 5.264 | 5.281 | 48,786,404 | -0.08(-1.50%) |
Jul 19, 2012 | 5.418 | 5.447 | 5.350 | 5.361 | 58,545,104 | -0.02(-0.32%) |
Jul 18, 2012 | 5.378 | 5.459 | 5.355 | 5.378 | 54,050,360 | +0.02(+0.43%) |
Jul 17, 2012 | 5.321 | 5.361 | 5.229 | 5.355 | 51,465,984 | +0.05(+0.86%) |
Jul 16, 2012 | 5.287 | 5.344 | 5.246 | 5.309 | 50,292,592 | -0.01(-0.11%) |
Jul 13, 2012 | 5.252 | 5.344 | 5.241 | 5.315 | 52,724,608 | +0.08(+1.53%) |
Jul 12, 2012 | 5.309 | 5.321 | 5.229 | 5.235 | 96,071,200 | -0.11(-2.14%) |
Jul 11, 2012 | 5.350 | 5.378 | 5.309 | 5.350 | 55,858,080 | -0.01(-0.21%) |
Jul 10, 2012 | 5.447 | 5.476 | 5.321 | 5.361 | 58,454,316 | -0.06(-1.06%) |
Jul 09, 2012 | 5.424 | 5.430 | 5.338 | 5.418 | 65,186,136 | -0.03(-0.53%) |
Jul 06, 2012 | 5.430 | 5.459 | 5.390 | 5.447 | 52,954,444 | -0.04(-0.73%) |
Jul 05, 2012 | 5.545 | 5.585 | 5.464 | 5.487 | 55,413,892 | -0.02(-0.31%) |
Jul 03, 2012 | 5.464 | 5.613 | 5.441 | 5.504 | 86,555,808 | +0.12(+2.24%) |
Jul 02, 2012 | 5.447 | 5.504 | 5.332 | 5.384 | 110,392,240 | -0.11(-2.09%) |
Jun 29, 2012 | 5.705 | 5.722 | 5.424 | 5.499 | 240,705,632 | -0.29(-4.96%) |
Jun 28, 2012 | 5.694 | 5.785 | 5.694 | 5.785 | 66,855,552 | +0.04(+0.70%) |
Jun 27, 2012 | 5.762 | 5.791 | 5.717 | 5.745 | 58,037,180 | +0.01(+0.10%) |
Jun 26, 2012 | 5.768 | 5.780 | 5.711 | 5.740 | 55,583,132 | +0.00(+0.00%) |
Jun 25, 2012 | 5.808 | 5.837 | 5.705 | 5.740 | 77,214,824 | -0.10(-1.77%) |
Jun 22, 2012 | 5.934 | 5.963 | 5.837 | 5.843 | 98,620,744 | -0.05(-0.78%) |
Jun 21, 2012 | 6.106 | 6.124 | 5.877 | 5.889 | 69,794,088 | -0.22(-3.57%) |
Jun 20, 2012 | 6.066 | 6.158 | 6.032 | 6.106 | 71,158,112 | +0.05(+0.85%) |
Jun 19, 2012 | 5.946 | 6.101 | 5.934 | 6.055 | 64,801,524 | +0.13(+2.13%) |
Jun 18, 2012 | 5.934 | 5.963 | 5.883 | 5.929 | 47,742,212 | -0.01(-0.10%) |
Jun 15, 2012 | 5.963 | 5.975 | 5.883 | 5.934 | 68,822,488 | -0.03(-0.58%) |
Jun 14, 2012 | 5.889 | 5.992 | 5.854 | 5.969 | 65,455,836 | +0.06(+1.07%) |
Jun 13, 2012 | 5.957 | 6.012 | 5.860 | 5.906 | 72,139,744 | -0.11(-1.90%) |
Jun 12, 2012 | 6.003 | 6.049 | 5.912 | 6.020 | 61,284,468 | +0.03(+0.48%) |
Jun 11, 2012 | 6.175 | 6.192 | 5.992 | 5.992 | 62,435,832 | -0.12(-1.97%) |
Jun 08, 2012 | 6.009 | 6.124 | 5.952 | 6.112 | 53,745,632 | +0.06(+1.04%) |
Jun 07, 2012 | 6.152 | 6.181 | 6.032 | 6.049 | 58,995,904 | -0.01(-0.19%) |
Jun 06, 2012 | 5.900 | 6.066 | 5.889 | 6.061 | 87,963,400 | +0.22(+3.73%) |
Jun 05, 2012 | 5.740 | 5.871 | 5.717 | 5.843 | 66,818,304 | +0.09(+1.49%) |
Jun 04, 2012 | 5.820 | 5.837 | 5.682 | 5.757 | 99,941,896 | -0.05(-0.79%) |
Jun 01, 2012 | 5.923 | 5.999 | 5.768 | 5.803 | 118,983,712 | -0.25(-4.17%) |
May 31, 2012 | 6.089 | 6.124 | 5.963 | 6.055 | 94,725,216 | -0.06(-0.94%) |
May 30, 2012 | 6.152 | 6.164 | 6.032 | 6.112 | 77,770,632 | -0.10(-1.66%) |
May 29, 2012 | 6.129 | 6.238 | 6.124 | 6.215 | 76,322,704 | +0.14(+2.26%) |
May 25, 2012 | 6.084 | 6.124 | 6.026 | 6.078 | 53,090,852 | +0.01(+0.09%) |
May 24, 2012 | 6.020 | 6.089 | 5.952 | 6.072 | 79,032,816 | +0.10(+1.73%) |
May 23, 2012 | 5.917 | 5.992 | 5.860 | 5.969 | 131,818,464 | +0.13(+2.16%) |
May 22, 2012 | 5.848 | 5.963 | 5.820 | 5.843 | 77,182,280 | -0.01(-0.10%) |
May 21, 2012 | 5.745 | 5.866 | 5.734 | 5.848 | 66,458,208 | +0.11(+1.90%) |
May 18, 2012 | 5.780 | 5.837 | 5.711 | 5.740 | 88,199,816 | +0.00(+0.00%) |
May 17, 2012 | 5.826 | 5.877 | 5.740 | 5.740 | 86,573,200 | -0.09(-1.48%) |
May 16, 2012 | 5.866 | 5.980 | 5.820 | 5.826 | 77,230,896 | +0.01(+0.10%) |
May 15, 2012 | 5.929 | 5.929 | 5.791 | 5.820 | 73,098,440 | -0.10(-1.65%) |
May 14, 2012 | 5.969 | 6.035 | 5.906 | 5.917 | 87,544,824 | -0.15(-2.46%) |
May 11, 2012 | 6.084 | 6.210 | 6.055 | 6.066 | 63,776,576 | -0.07(-1.21%) |
May 10, 2012 | 6.210 | 6.227 | 6.112 | 6.141 | 74,030,184 | +0.01(+0.19%) |
May 09, 2012 | 6.009 | 6.198 | 5.969 | 6.129 | 95,059,736 | +0.05(+0.75%) |
May 08, 2012 | 6.078 | 6.101 | 5.963 | 6.084 | 80,535,736 | -0.03(-0.47%) |
May 07, 2012 | 6.038 | 6.187 | 6.032 | 6.112 | 57,969,524 | -0.01(-0.09%) |
May 04, 2012 | 6.215 | 6.233 | 6.095 | 6.118 | 92,902,408 | -0.14(-2.29%) |
May 03, 2012 | 6.382 | 6.393 | 6.221 | 6.261 | 70,162,312 | -0.10(-1.62%) |
May 02, 2012 | 6.399 | 6.405 | 6.307 | 6.365 | 84,687,736 | -0.07(-1.16%) |