Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.788 | 7.812 | 7.577 | 7.756 | 308,777,632 | +0.03(+0.42%) |
Mar 29, 2012 | 7.804 | 7.845 | 7.642 | 7.723 | 312,062,016 | -0.18(-2.26%) |
Mar 28, 2012 | 7.796 | 7.926 | 7.764 | 7.901 | 288,300,640 | +0.12(+1.56%) |
Mar 27, 2012 | 7.995 | 8.023 | 7.764 | 7.780 | 307,429,920 | -0.27(-3.32%) |
Mar 26, 2012 | 8.112 | 8.136 | 7.982 | 8.047 | 297,820,384 | +0.06(+0.81%) |
Mar 23, 2012 | 7.675 | 8.063 | 7.618 | 7.982 | 350,075,808 | +0.20(+2.60%) |
Mar 22, 2012 | 7.828 | 7.918 | 7.715 | 7.780 | 325,862,848 | -0.18(-2.24%) |
Mar 21, 2012 | 8.072 | 8.128 | 7.892 | 7.958 | 402,871,680 | +0.01(+0.10%) |
Mar 20, 2012 | 7.804 | 8.080 | 7.772 | 7.950 | 556,683,328 | +0.23(+2.94%) |
Mar 19, 2012 | 7.926 | 8.185 | 7.707 | 7.723 | 822,986,240 | -0.22(-2.76%) |
Mar 16, 2012 | 7.626 | 7.942 | 7.561 | 7.942 | 718,552,640 | +0.45(+6.06%) |
Mar 15, 2012 | 7.277 | 7.496 | 7.172 | 7.488 | 602,657,984 | +0.32(+4.52%) |
Mar 14, 2012 | 7.018 | 7.213 | 6.937 | 7.164 | 601,761,152 | +0.28(+4.12%) |
Mar 13, 2012 | 6.540 | 6.888 | 6.524 | 6.880 | 476,150,432 | +0.41(+6.26%) |
Mar 12, 2012 | 6.491 | 6.532 | 6.410 | 6.475 | 203,505,936 | -0.05(-0.75%) |
Mar 09, 2012 | 6.576 | 6.637 | 6.491 | 6.524 | 240,968,864 | -0.01(-0.12%) |
Mar 08, 2012 | 6.540 | 6.580 | 6.483 | 6.532 | 197,745,504 | +0.03(+0.50%) |
Mar 07, 2012 | 6.329 | 6.499 | 6.297 | 6.499 | 404,831,200 | +0.25(+4.02%) |
Mar 06, 2012 | 6.305 | 6.313 | 6.208 | 6.248 | 324,145,472 | -0.21(-3.26%) |
Mar 05, 2012 | 6.556 | 6.580 | 6.443 | 6.459 | 241,811,792 | -0.13(-1.97%) |
Mar 02, 2012 | 6.572 | 6.653 | 6.560 | 6.589 | 177,550,912 | +0.01(+0.12%) |
Mar 01, 2012 | 6.556 | 6.621 | 6.524 | 6.580 | 243,513,920 | +0.12(+1.88%) |
Feb 29, 2012 | 6.613 | 6.678 | 6.459 | 6.459 | 328,589,088 | -0.11(-1.73%) |
Feb 28, 2012 | 6.516 | 6.597 | 6.475 | 6.572 | 238,351,952 | +0.06(+0.99%) |
Feb 27, 2012 | 6.305 | 6.516 | 6.208 | 6.508 | 368,317,632 | +0.13(+2.03%) |
Feb 24, 2012 | 6.516 | 6.548 | 6.378 | 6.378 | 201,541,440 | -0.11(-1.75%) |
Feb 23, 2012 | 6.451 | 6.516 | 6.394 | 6.491 | 177,415,200 | +0.06(+0.88%) |
Feb 22, 2012 | 6.524 | 6.580 | 6.435 | 6.435 | 282,688,480 | -0.13(-1.97%) |
Feb 21, 2012 | 6.495 | 6.637 | 6.475 | 6.564 | 411,269,248 | +0.07(+1.12%) |
Feb 17, 2012 | 6.508 | 6.540 | 6.410 | 6.491 | 439,145,536 | -0.06(-0.87%) |
Feb 16, 2012 | 6.240 | 6.580 | 6.200 | 6.548 | 415,929,024 | +0.25(+3.98%) |
Feb 15, 2012 | 6.483 | 6.572 | 6.289 | 6.297 | 458,955,264 | -0.16(-2.51%) |
Feb 14, 2012 | 6.597 | 6.613 | 6.435 | 6.459 | 475,233,856 | -0.22(-3.27%) |
Feb 13, 2012 | 6.694 | 6.726 | 6.645 | 6.678 | 380,355,008 | +0.15(+2.23%) |
Feb 10, 2012 | 6.516 | 6.572 | 6.459 | 6.532 | 314,331,488 | -0.09(-1.34%) |
Feb 09, 2012 | 6.726 | 6.759 | 6.556 | 6.621 | 592,259,456 | +0.04(+0.62%) |
Feb 08, 2012 | 6.443 | 6.597 | 6.419 | 6.580 | 536,029,888 | +0.23(+3.57%) |
Feb 07, 2012 | 6.435 | 6.467 | 6.313 | 6.354 | 312,667,680 | -0.10(-1.51%) |
Feb 06, 2012 | 6.301 | 6.451 | 6.289 | 6.451 | 291,484,960 | +0.11(+1.66%) |
Feb 03, 2012 | 6.200 | 6.386 | 6.176 | 6.346 | 449,956,128 | +0.32(+5.23%) |
Feb 02, 2012 | 6.014 | 6.062 | 5.933 | 6.030 | 286,460,832 | +0.07(+1.22%) |
Feb 01, 2012 | 5.868 | 6.022 | 5.836 | 5.957 | 392,948,192 | +0.19(+3.23%) |
Jan 31, 2012 | 5.803 | 5.820 | 5.706 | 5.771 | 262,598,560 | +0.05(+0.85%) |
Jan 30, 2012 | 5.771 | 5.787 | 5.682 | 5.722 | 284,626,016 | -0.18(-3.02%) |
Jan 27, 2012 | 5.836 | 5.949 | 5.828 | 5.901 | 285,289,376 | -0.01(-0.14%) |
Jan 26, 2012 | 6.030 | 6.071 | 5.852 | 5.909 | 327,699,104 | -0.04(-0.68%) |
Jan 25, 2012 | 5.828 | 5.965 | 5.787 | 5.949 | 306,902,432 | +0.05(+0.82%) |
Jan 24, 2012 | 5.755 | 5.949 | 5.714 | 5.901 | 282,057,536 | +0.03(+0.55%) |
Jan 23, 2012 | 5.771 | 5.965 | 5.755 | 5.868 | 419,277,184 | +0.15(+2.55%) |
Jan 20, 2012 | 5.625 | 5.731 | 5.528 | 5.722 | 292,352,192 | +0.09(+1.58%) |
Jan 19, 2012 | 5.836 | 5.901 | 5.459 | 5.633 | 605,534,464 | +0.13(+2.35%) |
Jan 18, 2012 | 5.261 | 5.504 | 5.229 | 5.504 | 371,938,528 | +0.26(+4.94%) |
Jan 17, 2012 | 5.366 | 5.520 | 5.213 | 5.245 | 362,771,040 | -0.11(-1.97%) |
Jan 13, 2012 | 5.253 | 5.415 | 5.188 | 5.350 | 417,027,296 | -0.15(-2.65%) |
Jan 12, 2012 | 5.658 | 5.682 | 5.391 | 5.496 | 446,104,544 | -0.06(-1.16%) |
Jan 11, 2012 | 5.342 | 5.585 | 5.277 | 5.561 | 435,153,888 | +0.19(+3.62%) |
Jan 10, 2012 | 5.213 | 5.391 | 5.213 | 5.366 | 436,874,240 | +0.29(+5.74%) |
Jan 09, 2012 | 5.067 | 5.156 | 5.010 | 5.075 | 296,613,536 | +0.07(+1.46%) |
Jan 06, 2012 | 5.026 | 5.099 | 4.905 | 5.002 | 370,187,232 | -0.11(-2.06%) |
Jan 05, 2012 | 4.654 | 5.140 | 4.622 | 5.107 | 675,281,024 | +0.40(+8.61%) |