Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.294 | 8.299 | 8.207 | 8.286 | 114,110,352 | +0.04(+0.54%) |
Mar 29, 2012 | 8.262 | 8.283 | 8.168 | 8.241 | 196,002,048 | -0.08(-1.01%) |
Mar 28, 2012 | 8.304 | 8.346 | 8.231 | 8.325 | 200,858,016 | +0.03(+0.32%) |
Mar 27, 2012 | 8.373 | 8.399 | 8.294 | 8.299 | 161,909,504 | -0.08(-0.94%) |
Mar 26, 2012 | 8.331 | 8.383 | 8.299 | 8.378 | 143,595,120 | +0.13(+1.53%) |
Mar 23, 2012 | 8.181 | 8.262 | 8.115 | 8.252 | 135,857,584 | +0.07(+0.87%) |
Mar 22, 2012 | 8.215 | 8.241 | 8.147 | 8.181 | 202,017,312 | -0.11(-1.33%) |
Mar 21, 2012 | 8.362 | 8.367 | 8.273 | 8.291 | 144,543,872 | -0.04(-0.44%) |
Mar 20, 2012 | 8.236 | 8.352 | 8.220 | 8.328 | 168,520,384 | +0.04(+0.47%) |
Mar 19, 2012 | 8.247 | 8.378 | 8.215 | 8.289 | 215,309,232 | +0.04(+0.51%) |
Mar 16, 2012 | 8.252 | 8.268 | 8.199 | 8.247 | 158,233,968 | +0.03(+0.38%) |
Mar 15, 2012 | 8.105 | 8.231 | 8.038 | 8.215 | 252,988,992 | +0.14(+1.75%) |
Mar 14, 2012 | 8.079 | 8.105 | 7.990 | 8.074 | 249,386,384 | +0.01(+0.13%) |
Mar 13, 2012 | 7.828 | 8.074 | 7.818 | 8.064 | 351,962,432 | +0.30(+3.84%) |
Mar 12, 2012 | 7.787 | 7.792 | 7.708 | 7.766 | 107,619,968 | -0.02(-0.27%) |
Mar 09, 2012 | 7.750 | 7.828 | 7.734 | 7.787 | 141,652,224 | +0.06(+0.81%) |
Mar 08, 2012 | 7.703 | 7.739 | 7.661 | 7.724 | 130,902,696 | +0.07(+0.96%) |
Mar 07, 2012 | 7.588 | 7.661 | 7.569 | 7.651 | 120,002,752 | +0.10(+1.28%) |
Mar 06, 2012 | 7.624 | 7.645 | 7.530 | 7.554 | 179,230,688 | -0.19(-2.46%) |
Mar 05, 2012 | 7.755 | 7.755 | 7.703 | 7.745 | 98,707,536 | -0.03(-0.37%) |
Mar 02, 2012 | 7.802 | 7.823 | 7.766 | 7.773 | 91,414,872 | -0.03(-0.37%) |
Mar 01, 2012 | 7.739 | 7.828 | 7.734 | 7.802 | 126,688,752 | +0.08(+1.08%) |
Feb 29, 2012 | 7.755 | 7.823 | 7.698 | 7.719 | 179,609,680 | -0.03(-0.40%) |
Feb 28, 2012 | 7.742 | 7.771 | 7.692 | 7.750 | 100,164,112 | +0.02(+0.27%) |
Feb 27, 2012 | 7.603 | 7.750 | 7.572 | 7.729 | 118,212,064 | +0.06(+0.75%) |
Feb 24, 2012 | 7.713 | 7.724 | 7.651 | 7.671 | 98,007,160 | -0.03(-0.34%) |
Feb 23, 2012 | 7.630 | 7.698 | 7.603 | 7.698 | 99,371,696 | +0.07(+0.93%) |
Feb 22, 2012 | 7.692 | 7.719 | 7.624 | 7.627 | 142,744,208 | -0.10(-1.32%) |
Feb 21, 2012 | 7.739 | 7.776 | 7.698 | 7.729 | 118,232,192 | -0.01(-0.07%) |
Feb 17, 2012 | 7.708 | 7.745 | 7.692 | 7.734 | 117,558,448 | +0.05(+0.65%) |
Feb 16, 2012 | 7.551 | 7.687 | 7.525 | 7.685 | 149,084,560 | +0.12(+1.55%) |
Feb 15, 2012 | 7.635 | 7.671 | 7.546 | 7.567 | 145,246,560 | -0.05(-0.62%) |
Feb 14, 2012 | 7.651 | 7.656 | 7.541 | 7.614 | 154,109,008 | -0.07(-0.95%) |
Feb 13, 2012 | 7.703 | 7.713 | 7.664 | 7.687 | 89,942,888 | +0.07(+0.93%) |
Feb 10, 2012 | 7.609 | 7.630 | 7.577 | 7.617 | 123,607,376 | -0.08(-0.99%) |
Feb 09, 2012 | 7.755 | 7.771 | 7.651 | 7.692 | 148,853,104 | -0.03(-0.41%) |
Feb 08, 2012 | 7.677 | 7.724 | 7.651 | 7.724 | 102,691,560 | +0.06(+0.75%) |
Feb 07, 2012 | 7.640 | 7.692 | 7.609 | 7.666 | 87,249,992 | -0.00(-0.03%) |
Feb 06, 2012 | 7.661 | 7.677 | 7.624 | 7.669 | 85,873,432 | -0.04(-0.47%) |
Feb 03, 2012 | 7.630 | 7.708 | 7.619 | 7.705 | 165,962,208 | +0.20(+2.68%) |
Feb 02, 2012 | 7.494 | 7.535 | 7.452 | 7.504 | 101,955,496 | +0.04(+0.49%) |
Feb 01, 2012 | 7.415 | 7.520 | 7.415 | 7.468 | 136,566,432 | +0.12(+1.60%) |
Jan 31, 2012 | 7.368 | 7.379 | 7.300 | 7.350 | 128,292,352 | +0.03(+0.39%) |
Jan 30, 2012 | 7.305 | 7.337 | 7.258 | 7.321 | 111,393,480 | -0.07(-0.92%) |
Jan 27, 2012 | 7.321 | 7.415 | 7.311 | 7.389 | 160,855,696 | +0.03(+0.36%) |
Jan 26, 2012 | 7.462 | 7.499 | 7.321 | 7.362 | 161,841,024 | -0.06(-0.85%) |
Jan 25, 2012 | 7.368 | 7.446 | 7.342 | 7.426 | 161,187,968 | +0.02(+0.21%) |
Jan 24, 2012 | 7.347 | 7.420 | 7.311 | 7.410 | 125,284,688 | -0.01(-0.14%) |
Jan 23, 2012 | 7.400 | 7.473 | 7.373 | 7.420 | 154,296,704 | +0.03(+0.35%) |
Jan 20, 2012 | 7.321 | 7.405 | 7.300 | 7.394 | 178,379,584 | +0.05(+0.64%) |
Jan 19, 2012 | 7.352 | 7.373 | 7.316 | 7.347 | 204,086,576 | +0.07(+0.93%) |
Jan 18, 2012 | 7.154 | 7.290 | 7.122 | 7.279 | 184,042,016 | +0.10(+1.46%) |
Jan 17, 2012 | 7.232 | 7.305 | 7.143 | 7.175 | 138,141,264 | -0.05(-0.69%) |
Jan 13, 2012 | 7.133 | 7.232 | 7.101 | 7.224 | 147,591,616 | -0.05(-0.75%) |
Jan 12, 2012 | 7.284 | 7.321 | 7.190 | 7.279 | 146,187,024 | +0.03(+0.40%) |
Jan 11, 2012 | 7.138 | 7.258 | 7.112 | 7.250 | 125,690,216 | +0.08(+1.13%) |
Jan 10, 2012 | 7.154 | 7.196 | 7.122 | 7.169 | 133,568,056 | +0.13(+1.82%) |
Jan 09, 2012 | 7.033 | 7.075 | 6.997 | 7.041 | 107,436,280 | +0.04(+0.52%) |
Jan 06, 2012 | 7.054 | 7.054 | 6.960 | 7.005 | 130,304,320 | -0.04(-0.63%) |
Jan 05, 2012 | 6.892 | 7.086 | 6.861 | 7.049 | 139,481,216 | +0.09(+1.35%) |