Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.836 | 7.860 | 7.624 | 7.803 | 306,902,112 | +0.03(+0.42%) |
Mar 29, 2012 | 7.852 | 7.893 | 7.689 | 7.770 | 310,166,560 | -0.18(-2.26%) |
Mar 28, 2012 | 7.844 | 7.974 | 7.811 | 7.950 | 286,549,504 | +0.12(+1.56%) |
Mar 27, 2012 | 8.043 | 8.072 | 7.811 | 7.827 | 305,562,592 | -0.27(-3.32%) |
Mar 26, 2012 | 8.162 | 8.186 | 8.031 | 8.096 | 296,011,424 | +0.07(+0.81%) |
Mar 23, 2012 | 7.721 | 8.113 | 7.664 | 8.031 | 347,949,440 | +0.20(+2.60%) |
Mar 22, 2012 | 7.876 | 7.966 | 7.762 | 7.827 | 323,883,584 | -0.18(-2.24%) |
Mar 21, 2012 | 8.121 | 8.178 | 7.941 | 8.007 | 400,424,640 | +0.01(+0.10%) |
Mar 20, 2012 | 7.852 | 8.129 | 7.819 | 7.999 | 553,302,080 | +0.23(+2.94%) |
Mar 19, 2012 | 7.974 | 8.235 | 7.754 | 7.770 | 817,987,456 | -0.22(-2.76%) |
Mar 16, 2012 | 7.672 | 7.990 | 7.607 | 7.990 | 714,188,160 | +0.46(+6.06%) |
Mar 15, 2012 | 7.322 | 7.542 | 7.216 | 7.534 | 598,997,504 | +0.33(+4.52%) |
Mar 14, 2012 | 7.061 | 7.257 | 6.979 | 7.208 | 598,106,048 | +0.29(+4.12%) |
Mar 13, 2012 | 6.580 | 6.931 | 6.564 | 6.922 | 473,258,304 | +0.41(+6.26%) |
Mar 12, 2012 | 6.531 | 6.572 | 6.449 | 6.515 | 202,269,840 | -0.05(-0.75%) |
Mar 09, 2012 | 6.617 | 6.678 | 6.531 | 6.564 | 239,505,232 | -0.01(-0.12%) |
Mar 08, 2012 | 6.580 | 6.621 | 6.523 | 6.572 | 196,544,400 | +0.03(+0.50%) |
Mar 07, 2012 | 6.368 | 6.539 | 6.335 | 6.539 | 402,372,288 | +0.25(+4.02%) |
Mar 06, 2012 | 6.343 | 6.352 | 6.246 | 6.286 | 322,176,608 | -0.21(-3.26%) |
Mar 05, 2012 | 6.596 | 6.621 | 6.482 | 6.498 | 240,343,040 | -0.13(-1.97%) |
Mar 02, 2012 | 6.613 | 6.694 | 6.600 | 6.629 | 176,472,480 | +0.01(+0.12%) |
Mar 01, 2012 | 6.596 | 6.661 | 6.564 | 6.621 | 242,034,832 | +0.12(+1.88%) |
Feb 29, 2012 | 6.653 | 6.719 | 6.498 | 6.498 | 326,593,248 | -0.11(-1.73%) |
Feb 28, 2012 | 6.556 | 6.637 | 6.515 | 6.613 | 236,904,208 | +0.07(+0.99%) |
Feb 27, 2012 | 6.344 | 6.556 | 6.246 | 6.547 | 366,080,480 | +0.13(+2.03%) |
Feb 24, 2012 | 6.556 | 6.588 | 6.417 | 6.417 | 200,317,280 | -0.11(-1.75%) |
Feb 23, 2012 | 6.490 | 6.556 | 6.433 | 6.531 | 176,337,584 | +0.06(+0.88%) |
Feb 22, 2012 | 6.564 | 6.621 | 6.474 | 6.474 | 280,971,424 | -0.13(-1.97%) |
Feb 21, 2012 | 6.535 | 6.678 | 6.515 | 6.604 | 408,771,200 | +0.07(+1.12%) |
Feb 17, 2012 | 6.547 | 6.580 | 6.450 | 6.531 | 436,478,176 | -0.06(-0.87%) |
Feb 16, 2012 | 6.279 | 6.621 | 6.238 | 6.588 | 413,402,656 | +0.25(+3.98%) |
Feb 15, 2012 | 6.523 | 6.613 | 6.327 | 6.336 | 456,167,584 | -0.16(-2.51%) |
Feb 14, 2012 | 6.637 | 6.653 | 6.474 | 6.498 | 472,347,296 | -0.22(-3.27%) |
Feb 13, 2012 | 6.735 | 6.767 | 6.686 | 6.718 | 378,044,736 | +0.15(+2.23%) |
Feb 10, 2012 | 6.556 | 6.613 | 6.498 | 6.572 | 312,422,240 | -0.09(-1.34%) |
Feb 09, 2012 | 6.767 | 6.800 | 6.596 | 6.661 | 588,662,080 | +0.04(+0.61%) |
Feb 08, 2012 | 6.482 | 6.637 | 6.458 | 6.621 | 532,774,048 | +0.23(+3.57%) |
Feb 07, 2012 | 6.474 | 6.507 | 6.352 | 6.393 | 310,768,512 | -0.10(-1.51%) |
Feb 06, 2012 | 6.340 | 6.490 | 6.327 | 6.490 | 289,714,464 | +0.11(+1.66%) |
Feb 03, 2012 | 6.238 | 6.425 | 6.213 | 6.385 | 447,223,104 | +0.32(+5.23%) |
Feb 02, 2012 | 6.051 | 6.099 | 5.969 | 6.067 | 284,720,864 | +0.07(+1.22%) |
Feb 01, 2012 | 5.904 | 6.059 | 5.871 | 5.994 | 390,561,408 | +0.19(+3.23%) |
Jan 31, 2012 | 5.839 | 5.855 | 5.741 | 5.806 | 261,003,536 | +0.05(+0.85%) |
Jan 30, 2012 | 5.806 | 5.823 | 5.717 | 5.757 | 282,897,184 | -0.18(-3.02%) |
Jan 27, 2012 | 5.871 | 5.985 | 5.863 | 5.937 | 283,556,544 | -0.01(-0.14%) |
Jan 26, 2012 | 6.067 | 6.108 | 5.888 | 5.945 | 325,708,640 | -0.04(-0.68%) |
Jan 25, 2012 | 5.863 | 6.002 | 5.823 | 5.985 | 305,038,336 | +0.05(+0.82%) |
Jan 24, 2012 | 5.790 | 5.985 | 5.749 | 5.937 | 280,344,320 | +0.03(+0.55%) |
Jan 23, 2012 | 5.806 | 6.002 | 5.790 | 5.904 | 416,730,496 | +0.15(+2.55%) |
Jan 20, 2012 | 5.660 | 5.766 | 5.562 | 5.757 | 290,576,448 | +0.09(+1.58%) |
Jan 19, 2012 | 5.871 | 5.937 | 5.493 | 5.668 | 601,856,448 | +0.13(+2.35%) |
Jan 18, 2012 | 5.293 | 5.538 | 5.261 | 5.538 | 369,679,360 | +0.26(+4.94%) |
Jan 17, 2012 | 5.399 | 5.554 | 5.244 | 5.277 | 360,567,552 | -0.11(-1.97%) |
Jan 13, 2012 | 5.285 | 5.448 | 5.220 | 5.383 | 414,494,272 | -0.15(-2.65%) |
Jan 12, 2012 | 5.692 | 5.717 | 5.424 | 5.529 | 443,394,912 | -0.07(-1.16%) |
Jan 11, 2012 | 5.375 | 5.619 | 5.310 | 5.595 | 432,510,784 | +0.20(+3.62%) |
Jan 10, 2012 | 5.244 | 5.424 | 5.244 | 5.399 | 434,220,672 | +0.29(+5.74%) |
Jan 09, 2012 | 5.098 | 5.187 | 5.041 | 5.106 | 294,811,904 | +0.07(+1.46%) |
Jan 06, 2012 | 5.057 | 5.130 | 4.935 | 5.033 | 367,938,720 | -0.11(-2.06%) |
Jan 05, 2012 | 4.683 | 5.171 | 4.650 | 5.139 | 671,179,392 | +0.41(+8.61%) |