Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.702 | 6.718 | 6.555 | 6.612 | 168,337,200 | -0.11(-1.70%) |
Apr 27, 2012 | 6.800 | 6.800 | 6.678 | 6.726 | 131,917,352 | -0.02(-0.24%) |
Apr 26, 2012 | 6.678 | 6.849 | 6.661 | 6.743 | 160,129,888 | +0.01(+0.12%) |
Apr 25, 2012 | 6.767 | 6.808 | 6.661 | 6.735 | 201,958,480 | +0.04(+0.61%) |
Apr 24, 2012 | 6.726 | 6.743 | 6.604 | 6.694 | 234,392,304 | +0.02(+0.37%) |
Apr 23, 2012 | 6.539 | 6.767 | 6.482 | 6.669 | 313,314,656 | -0.15(-2.15%) |
Apr 20, 2012 | 7.159 | 7.159 | 6.792 | 6.816 | 340,923,712 | -0.33(-4.67%) |
Apr 19, 2012 | 7.468 | 7.477 | 7.069 | 7.150 | 427,398,336 | -0.12(-1.68%) |
Apr 18, 2012 | 7.240 | 7.338 | 7.208 | 7.273 | 195,632,912 | +0.00(+0.00%) |
Apr 17, 2012 | 7.309 | 7.338 | 7.232 | 7.273 | 236,482,192 | +0.11(+1.48%) |
Apr 16, 2012 | 7.232 | 7.281 | 7.028 | 7.167 | 265,999,904 | +0.09(+1.27%) |
Apr 13, 2012 | 7.403 | 7.403 | 7.077 | 7.077 | 346,307,104 | -0.40(-5.34%) |
Apr 12, 2012 | 7.281 | 7.485 | 7.265 | 7.477 | 273,893,696 | +0.25(+3.50%) |
Apr 11, 2012 | 7.159 | 7.265 | 7.110 | 7.224 | 307,748,576 | +0.26(+3.75%) |
Apr 10, 2012 | 7.314 | 7.411 | 6.930 | 6.963 | 461,317,824 | -0.32(-4.37%) |
Apr 09, 2012 | 7.371 | 7.371 | 7.199 | 7.281 | 258,671,248 | -0.24(-3.25%) |
Apr 05, 2012 | 7.452 | 7.664 | 7.428 | 7.525 | 221,383,040 | +0.02(+0.33%) |
Apr 04, 2012 | 7.623 | 7.631 | 7.460 | 7.501 | 279,296,288 | -0.24(-3.06%) |
Apr 03, 2012 | 7.884 | 7.884 | 7.672 | 7.737 | 232,921,280 | -0.15(-1.96%) |
Apr 02, 2012 | 7.778 | 7.974 | 7.672 | 7.892 | 219,303,120 | +0.09(+1.15%) |
Mar 30, 2012 | 7.835 | 7.860 | 7.623 | 7.803 | 306,910,944 | +0.03(+0.42%) |
Mar 29, 2012 | 7.852 | 7.892 | 7.689 | 7.770 | 310,175,488 | -0.18(-2.26%) |
Mar 28, 2012 | 7.843 | 7.974 | 7.811 | 7.949 | 286,557,760 | +0.12(+1.56%) |
Mar 27, 2012 | 8.043 | 8.072 | 7.811 | 7.827 | 305,571,424 | -0.27(-3.32%) |
Mar 26, 2012 | 8.161 | 8.186 | 8.031 | 8.096 | 296,019,968 | +0.07(+0.81%) |
Mar 23, 2012 | 7.721 | 8.113 | 7.664 | 8.031 | 347,959,488 | +0.20(+2.60%) |
Mar 22, 2012 | 7.876 | 7.966 | 7.762 | 7.827 | 323,892,896 | -0.18(-2.24%) |
Mar 21, 2012 | 8.121 | 8.178 | 7.940 | 8.007 | 400,436,192 | +0.01(+0.10%) |
Mar 20, 2012 | 7.852 | 8.129 | 7.819 | 7.998 | 553,318,016 | +0.23(+2.94%) |
Mar 19, 2012 | 7.974 | 8.235 | 7.754 | 7.770 | 818,011,008 | -0.22(-2.76%) |
Mar 16, 2012 | 7.672 | 7.990 | 7.607 | 7.990 | 714,208,704 | +0.46(+6.06%) |
Mar 15, 2012 | 7.322 | 7.542 | 7.216 | 7.534 | 599,014,720 | +0.33(+4.52%) |
Mar 14, 2012 | 7.061 | 7.256 | 6.979 | 7.208 | 598,123,328 | +0.29(+4.12%) |
Mar 13, 2012 | 6.580 | 6.930 | 6.563 | 6.922 | 473,271,936 | +0.41(+6.26%) |
Mar 12, 2012 | 6.531 | 6.572 | 6.449 | 6.514 | 202,275,664 | -0.05(-0.75%) |
Mar 09, 2012 | 6.616 | 6.678 | 6.531 | 6.563 | 239,512,128 | -0.01(-0.12%) |
Mar 08, 2012 | 6.580 | 6.620 | 6.523 | 6.572 | 196,550,064 | +0.03(+0.50%) |
Mar 07, 2012 | 6.368 | 6.539 | 6.335 | 6.539 | 402,383,872 | +0.25(+4.02%) |
Mar 06, 2012 | 6.343 | 6.351 | 6.245 | 6.286 | 322,185,888 | -0.21(-3.26%) |
Mar 05, 2012 | 6.596 | 6.620 | 6.482 | 6.498 | 240,349,952 | -0.13(-1.97%) |
Mar 02, 2012 | 6.612 | 6.694 | 6.600 | 6.629 | 176,477,552 | +0.01(+0.12%) |
Mar 01, 2012 | 6.596 | 6.661 | 6.563 | 6.620 | 242,041,792 | +0.12(+1.88%) |
Feb 29, 2012 | 6.653 | 6.718 | 6.498 | 6.498 | 326,602,656 | -0.11(-1.73%) |
Feb 28, 2012 | 6.555 | 6.637 | 6.515 | 6.612 | 236,911,040 | +0.07(+0.99%) |
Feb 27, 2012 | 6.344 | 6.555 | 6.246 | 6.547 | 366,091,040 | +0.13(+2.03%) |
Feb 24, 2012 | 6.555 | 6.588 | 6.417 | 6.417 | 200,323,056 | -0.11(-1.75%) |
Feb 23, 2012 | 6.490 | 6.555 | 6.433 | 6.531 | 176,342,672 | +0.06(+0.88%) |
Feb 22, 2012 | 6.563 | 6.620 | 6.474 | 6.474 | 280,979,520 | -0.13(-1.97%) |
Feb 21, 2012 | 6.535 | 6.677 | 6.515 | 6.604 | 408,783,008 | +0.07(+1.12%) |
Feb 17, 2012 | 6.547 | 6.580 | 6.449 | 6.531 | 436,490,752 | -0.06(-0.87%) |
Feb 16, 2012 | 6.278 | 6.620 | 6.238 | 6.588 | 413,414,592 | +0.25(+3.98%) |
Feb 15, 2012 | 6.523 | 6.612 | 6.327 | 6.335 | 456,180,736 | -0.16(-2.51%) |
Feb 14, 2012 | 6.637 | 6.653 | 6.474 | 6.498 | 472,360,928 | -0.22(-3.27%) |
Feb 13, 2012 | 6.734 | 6.767 | 6.686 | 6.718 | 378,055,616 | +0.15(+2.23%) |
Feb 10, 2012 | 6.555 | 6.612 | 6.498 | 6.572 | 312,431,264 | -0.09(-1.34%) |
Feb 09, 2012 | 6.767 | 6.800 | 6.596 | 6.661 | 588,679,104 | +0.04(+0.61%) |
Feb 08, 2012 | 6.482 | 6.637 | 6.458 | 6.620 | 532,789,408 | +0.23(+3.57%) |
Feb 07, 2012 | 6.474 | 6.506 | 6.352 | 6.392 | 310,777,472 | -0.10(-1.51%) |
Feb 06, 2012 | 6.340 | 6.490 | 6.327 | 6.490 | 289,722,816 | +0.11(+1.66%) |
Feb 03, 2012 | 6.238 | 6.425 | 6.213 | 6.384 | 447,236,000 | +0.32(+5.23%) |
Feb 02, 2012 | 6.050 | 6.099 | 5.969 | 6.067 | 284,729,056 | +0.07(+1.22%) |