Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.055 | 7.072 | 6.971 | 7.013 | 64,736,552 | -0.01(-0.20%) |
Mar 29, 2012 | 6.931 | 7.038 | 6.879 | 7.027 | 90,772,064 | +0.10(+1.46%) |
Mar 28, 2012 | 6.943 | 6.948 | 6.847 | 6.926 | 72,992,496 | +0.00(+0.00%) |
Mar 27, 2012 | 7.033 | 7.089 | 6.914 | 6.926 | 62,348,528 | -0.09(-1.28%) |
Mar 26, 2012 | 6.999 | 7.027 | 6.965 | 7.016 | 47,540,276 | +0.09(+1.30%) |
Mar 23, 2012 | 6.920 | 6.954 | 6.847 | 6.926 | 79,621,280 | +0.00(+0.00%) |
Mar 22, 2012 | 7.016 | 7.049 | 6.881 | 6.926 | 89,139,784 | -0.14(-1.99%) |
Mar 21, 2012 | 7.077 | 7.122 | 7.052 | 7.066 | 48,957,140 | +0.02(+0.24%) |
Mar 20, 2012 | 7.049 | 7.100 | 6.965 | 7.049 | 71,536,696 | -0.05(-0.71%) |
Mar 19, 2012 | 7.038 | 7.128 | 7.016 | 7.100 | 93,250,704 | +0.07(+0.96%) |
Mar 16, 2012 | 7.229 | 7.252 | 7.031 | 7.033 | 137,193,776 | -0.22(-3.02%) |
Mar 15, 2012 | 7.252 | 7.330 | 7.212 | 7.252 | 98,348,160 | +0.01(+0.16%) |
Mar 14, 2012 | 7.106 | 7.252 | 7.100 | 7.241 | 84,602,392 | +0.10(+1.42%) |
Mar 13, 2012 | 7.016 | 7.151 | 6.971 | 7.139 | 76,042,576 | +0.15(+2.17%) |
Mar 12, 2012 | 7.066 | 7.077 | 6.954 | 6.988 | 53,818,628 | -0.08(-1.19%) |
Mar 09, 2012 | 7.044 | 7.156 | 7.016 | 7.072 | 64,329,208 | +0.07(+0.96%) |
Mar 08, 2012 | 6.976 | 7.055 | 6.926 | 7.004 | 65,994,760 | +0.12(+1.80%) |
Mar 07, 2012 | 6.864 | 6.914 | 6.830 | 6.881 | 50,561,604 | +0.08(+1.24%) |
Mar 06, 2012 | 6.875 | 6.886 | 6.746 | 6.796 | 101,972,528 | -0.21(-2.97%) |
Mar 05, 2012 | 7.122 | 7.128 | 6.976 | 7.004 | 50,576,660 | -0.15(-2.04%) |
Mar 02, 2012 | 7.162 | 7.274 | 7.128 | 7.151 | 87,279,544 | +0.03(+0.47%) |
Mar 01, 2012 | 7.016 | 7.179 | 6.999 | 7.117 | 121,372,584 | +0.16(+2.26%) |
Feb 29, 2012 | 6.903 | 7.055 | 6.886 | 6.959 | 110,415,632 | +0.07(+1.06%) |
Feb 28, 2012 | 6.937 | 6.943 | 6.858 | 6.886 | 54,736,272 | -0.03(-0.41%) |
Feb 27, 2012 | 6.808 | 6.948 | 6.740 | 6.914 | 68,751,776 | +0.04(+0.57%) |
Feb 24, 2012 | 6.988 | 7.004 | 6.853 | 6.875 | 55,855,504 | -0.10(-1.37%) |
Feb 23, 2012 | 6.898 | 6.993 | 6.836 | 6.971 | 65,298,356 | +0.07(+0.98%) |
Feb 22, 2012 | 7.021 | 7.033 | 6.869 | 6.903 | 77,024,624 | -0.14(-2.00%) |
Feb 21, 2012 | 7.162 | 7.173 | 7.004 | 7.044 | 68,310,216 | -0.12(-1.73%) |
Feb 17, 2012 | 7.218 | 7.238 | 7.145 | 7.167 | 54,750,296 | +0.01(+0.08%) |
Feb 16, 2012 | 6.959 | 7.179 | 6.959 | 7.162 | 87,423,704 | +0.20(+2.91%) |
Feb 15, 2012 | 7.010 | 7.066 | 6.931 | 6.959 | 67,835,488 | -0.06(-0.80%) |
Feb 14, 2012 | 7.004 | 7.072 | 6.937 | 7.016 | 70,491,464 | -0.03(-0.48%) |
Feb 13, 2012 | 7.162 | 7.162 | 7.033 | 7.049 | 61,283,720 | +0.06(+0.80%) |
Feb 10, 2012 | 7.038 | 7.117 | 6.954 | 6.993 | 93,405,368 | -0.14(-1.97%) |
Feb 09, 2012 | 7.246 | 7.252 | 7.122 | 7.134 | 92,936,760 | -0.08(-1.17%) |
Feb 08, 2012 | 7.257 | 7.285 | 7.196 | 7.218 | 62,814,008 | -0.02(-0.31%) |
Feb 07, 2012 | 7.269 | 7.291 | 7.212 | 7.241 | 70,066,208 | -0.04(-0.62%) |
Feb 06, 2012 | 7.224 | 7.308 | 7.145 | 7.285 | 82,445,816 | +0.10(+1.33%) |
Feb 03, 2012 | 7.010 | 7.218 | 6.965 | 7.190 | 140,266,592 | +0.30(+4.32%) |
Feb 02, 2012 | 6.971 | 6.988 | 6.858 | 6.892 | 85,974,168 | -0.04(-0.57%) |
Feb 01, 2012 | 7.156 | 7.167 | 6.909 | 6.931 | 127,413,984 | -0.05(-0.72%) |
Jan 31, 2012 | 7.010 | 7.033 | 6.858 | 6.982 | 82,557,192 | +0.07(+1.06%) |
Jan 30, 2012 | 6.780 | 6.993 | 6.746 | 6.909 | 102,528,336 | +0.04(+0.66%) |
Jan 27, 2012 | 6.723 | 7.044 | 6.628 | 6.864 | 252,877,008 | -0.30(-4.16%) |
Jan 26, 2012 | 7.296 | 7.307 | 7.089 | 7.162 | 134,452,816 | -0.08(-1.08%) |
Jan 25, 2012 | 7.167 | 7.268 | 7.111 | 7.240 | 96,361,448 | +0.06(+0.86%) |
Jan 24, 2012 | 7.033 | 7.201 | 6.977 | 7.179 | 81,625,744 | +0.09(+1.26%) |
Jan 23, 2012 | 7.106 | 7.190 | 7.027 | 7.089 | 88,180,632 | +0.04(+0.56%) |
Jan 20, 2012 | 7.027 | 7.075 | 6.971 | 7.050 | 78,052,232 | -0.01(-0.16%) |
Jan 19, 2012 | 6.988 | 7.123 | 6.960 | 7.061 | 126,547,400 | +0.15(+2.19%) |
Jan 18, 2012 | 6.736 | 6.927 | 6.719 | 6.910 | 84,014,704 | +0.18(+2.70%) |
Jan 17, 2012 | 6.831 | 6.865 | 6.697 | 6.728 | 79,260,576 | -0.01(-0.21%) |
Jan 13, 2012 | 6.725 | 6.764 | 6.630 | 6.742 | 82,843,720 | -0.06(-0.82%) |
Jan 12, 2012 | 6.809 | 6.820 | 6.658 | 6.798 | 86,853,656 | +0.04(+0.58%) |
Jan 11, 2012 | 6.574 | 6.820 | 6.523 | 6.759 | 113,906,400 | +0.15(+2.29%) |
Jan 10, 2012 | 6.719 | 6.747 | 6.512 | 6.607 | 217,361,536 | +0.00(+0.00%) |
Jan 09, 2012 | 6.624 | 6.691 | 6.551 | 6.607 | 96,267,808 | +0.05(+0.77%) |
Jan 06, 2012 | 6.574 | 6.607 | 6.451 | 6.557 | 106,866,992 | +0.07(+1.04%) |
Jan 05, 2012 | 6.344 | 6.512 | 6.294 | 6.490 | 121,107,952 | +0.16(+2.57%) |