Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.110 | 8.123 | 8.042 | 8.095 | 109,956,216 | -0.05(-0.58%) |
Apr 27, 2012 | 8.173 | 8.178 | 8.084 | 8.142 | 86,070,288 | +0.01(+0.06%) |
Apr 26, 2012 | 8.042 | 8.156 | 8.037 | 8.136 | 90,739,768 | +0.07(+0.85%) |
Apr 25, 2012 | 8.058 | 8.089 | 7.995 | 8.068 | 141,463,920 | +0.07(+0.85%) |
Apr 24, 2012 | 7.916 | 8.000 | 7.916 | 8.000 | 117,541,400 | +0.09(+1.13%) |
Apr 23, 2012 | 7.840 | 7.915 | 7.827 | 7.911 | 141,069,920 | -0.06(-0.69%) |
Apr 20, 2012 | 8.047 | 8.049 | 7.963 | 7.966 | 106,679,096 | -0.04(-0.52%) |
Apr 19, 2012 | 8.095 | 8.095 | 7.953 | 8.008 | 203,290,720 | -0.04(-0.49%) |
Apr 18, 2012 | 8.047 | 8.116 | 8.037 | 8.047 | 101,272,880 | -0.05(-0.65%) |
Apr 17, 2012 | 8.068 | 8.131 | 8.026 | 8.100 | 126,674,480 | +0.10(+1.31%) |
Apr 16, 2012 | 8.011 | 8.047 | 7.927 | 7.995 | 213,910,336 | +0.06(+0.73%) |
Apr 13, 2012 | 8.110 | 8.110 | 7.921 | 7.937 | 176,612,432 | -0.19(-2.32%) |
Apr 12, 2012 | 8.000 | 8.136 | 7.976 | 8.126 | 166,696,224 | +0.15(+1.87%) |
Apr 11, 2012 | 7.963 | 8.008 | 7.942 | 7.976 | 141,515,120 | +0.12(+1.57%) |
Apr 10, 2012 | 8.016 | 8.053 | 7.843 | 7.853 | 225,357,296 | -0.17(-2.16%) |
Apr 09, 2012 | 7.995 | 8.068 | 7.974 | 8.026 | 169,042,160 | -0.12(-1.51%) |
Apr 05, 2012 | 8.131 | 8.205 | 8.116 | 8.150 | 110,952,544 | -0.02(-0.29%) |
Apr 04, 2012 | 8.210 | 8.231 | 8.136 | 8.173 | 161,354,560 | -0.13(-1.58%) |
Apr 03, 2012 | 8.331 | 8.346 | 8.231 | 8.304 | 199,852,912 | -0.05(-0.57%) |
Apr 02, 2012 | 8.252 | 8.388 | 8.236 | 8.352 | 170,645,728 | +0.07(+0.79%) |
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%) |