Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2012 | 5.904 | 6.059 | 5.871 | 5.993 | 390,572,672 | +0.19(+3.23%) |
Jan 31, 2012 | 5.839 | 5.855 | 5.741 | 5.806 | 261,011,056 | +0.05(+0.85%) |
Jan 30, 2012 | 5.806 | 5.822 | 5.717 | 5.757 | 282,905,344 | -0.18(-3.02%) |
Jan 27, 2012 | 5.871 | 5.985 | 5.863 | 5.936 | 283,564,704 | -0.01(-0.14%) |
Jan 26, 2012 | 6.067 | 6.107 | 5.888 | 5.945 | 325,718,048 | -0.04(-0.68%) |
Jan 25, 2012 | 5.863 | 6.002 | 5.822 | 5.985 | 305,047,104 | +0.05(+0.82%) |
Jan 24, 2012 | 5.790 | 5.985 | 5.749 | 5.936 | 280,352,416 | +0.03(+0.55%) |
Jan 23, 2012 | 5.806 | 6.002 | 5.790 | 5.904 | 416,742,496 | +0.15(+2.55%) |
Jan 20, 2012 | 5.660 | 5.765 | 5.562 | 5.757 | 290,584,832 | +0.09(+1.58%) |
Jan 19, 2012 | 5.871 | 5.936 | 5.493 | 5.668 | 601,873,856 | +0.13(+2.35%) |
Jan 18, 2012 | 5.293 | 5.537 | 5.261 | 5.537 | 369,690,016 | +0.26(+4.94%) |
Jan 17, 2012 | 5.399 | 5.554 | 5.244 | 5.277 | 360,577,952 | -0.11(-1.97%) |
Jan 13, 2012 | 5.285 | 5.448 | 5.220 | 5.383 | 414,506,240 | -0.15(-2.65%) |
Jan 12, 2012 | 5.692 | 5.717 | 5.423 | 5.529 | 443,407,712 | -0.07(-1.16%) |
Jan 11, 2012 | 5.375 | 5.619 | 5.309 | 5.594 | 432,523,232 | +0.20(+3.62%) |
Jan 10, 2012 | 5.244 | 5.423 | 5.244 | 5.399 | 434,233,184 | +0.29(+5.74%) |
Jan 09, 2012 | 5.098 | 5.187 | 5.041 | 5.106 | 294,820,416 | +0.07(+1.46%) |
Jan 06, 2012 | 5.057 | 5.130 | 4.935 | 5.033 | 367,949,312 | -0.11(-2.06%) |
Jan 05, 2012 | 4.682 | 5.171 | 4.650 | 5.138 | 671,198,720 | +0.41(+8.61%) |