Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.662 | 6.678 | 6.516 | 6.573 | 169,356,160 | -0.11(-1.70%) |
Apr 27, 2012 | 6.759 | 6.759 | 6.637 | 6.686 | 132,715,856 | -0.02(-0.24%) |
Apr 26, 2012 | 6.637 | 6.808 | 6.621 | 6.702 | 161,099,168 | +0.01(+0.12%) |
Apr 25, 2012 | 6.727 | 6.767 | 6.621 | 6.694 | 203,180,960 | +0.04(+0.61%) |
Apr 24, 2012 | 6.686 | 6.702 | 6.564 | 6.654 | 235,811,104 | +0.02(+0.37%) |
Apr 23, 2012 | 6.500 | 6.727 | 6.443 | 6.629 | 315,211,200 | -0.15(-2.15%) |
Apr 20, 2012 | 7.116 | 7.116 | 6.751 | 6.775 | 342,987,360 | -0.33(-4.67%) |
Apr 19, 2012 | 7.423 | 7.432 | 7.026 | 7.107 | 429,985,408 | -0.12(-1.68%) |
Apr 18, 2012 | 7.197 | 7.294 | 7.164 | 7.229 | 196,817,104 | +0.00(+0.00%) |
Apr 17, 2012 | 7.265 | 7.294 | 7.188 | 7.229 | 237,913,648 | +0.11(+1.48%) |
Apr 16, 2012 | 7.188 | 7.237 | 6.986 | 7.124 | 267,610,032 | +0.09(+1.27%) |
Apr 13, 2012 | 7.359 | 7.359 | 7.034 | 7.034 | 348,403,328 | -0.40(-5.34%) |
Apr 12, 2012 | 7.237 | 7.440 | 7.221 | 7.432 | 275,551,616 | +0.25(+3.50%) |
Apr 11, 2012 | 7.116 | 7.221 | 7.067 | 7.180 | 309,611,424 | +0.26(+3.75%) |
Apr 10, 2012 | 7.270 | 7.367 | 6.889 | 6.921 | 464,110,240 | -0.32(-4.37%) |
Apr 09, 2012 | 7.326 | 7.326 | 7.156 | 7.237 | 260,237,008 | -0.24(-3.25%) |
Apr 05, 2012 | 7.407 | 7.618 | 7.383 | 7.480 | 222,723,104 | +0.02(+0.33%) |
Apr 04, 2012 | 7.577 | 7.586 | 7.415 | 7.456 | 280,986,880 | -0.24(-3.06%) |
Apr 03, 2012 | 7.837 | 7.837 | 7.626 | 7.691 | 234,331,184 | -0.15(-1.96%) |
Apr 02, 2012 | 7.731 | 7.926 | 7.626 | 7.845 | 220,630,592 | +0.09(+1.15%) |
Mar 30, 2012 | 7.788 | 7.812 | 7.577 | 7.756 | 308,768,736 | +0.03(+0.42%) |
Mar 29, 2012 | 7.804 | 7.845 | 7.642 | 7.723 | 312,053,024 | -0.18(-2.26%) |
Mar 28, 2012 | 7.796 | 7.926 | 7.764 | 7.902 | 288,292,320 | +0.12(+1.56%) |
Mar 27, 2012 | 7.995 | 8.023 | 7.764 | 7.780 | 307,421,056 | -0.27(-3.32%) |
Mar 26, 2012 | 8.112 | 8.137 | 7.983 | 8.048 | 297,811,808 | +0.06(+0.81%) |
Mar 23, 2012 | 7.675 | 8.064 | 7.618 | 7.983 | 350,065,728 | +0.20(+2.60%) |
Mar 22, 2012 | 7.829 | 7.918 | 7.715 | 7.780 | 325,853,472 | -0.18(-2.24%) |
Mar 21, 2012 | 8.072 | 8.129 | 7.893 | 7.958 | 402,860,064 | +0.01(+0.10%) |
Mar 20, 2012 | 7.804 | 8.080 | 7.772 | 7.950 | 556,667,264 | +0.23(+2.94%) |
Mar 19, 2012 | 7.926 | 8.185 | 7.707 | 7.723 | 822,962,496 | -0.22(-2.76%) |
Mar 16, 2012 | 7.626 | 7.942 | 7.561 | 7.942 | 718,531,904 | +0.45(+6.06%) |
Mar 15, 2012 | 7.278 | 7.496 | 7.172 | 7.488 | 602,640,640 | +0.32(+4.52%) |
Mar 14, 2012 | 7.018 | 7.213 | 6.937 | 7.164 | 601,743,808 | +0.28(+4.12%) |
Mar 13, 2012 | 6.540 | 6.889 | 6.524 | 6.880 | 476,136,704 | +0.41(+6.26%) |
Mar 12, 2012 | 6.492 | 6.532 | 6.410 | 6.475 | 203,500,064 | -0.05(-0.75%) |
Mar 09, 2012 | 6.577 | 6.637 | 6.492 | 6.524 | 240,961,920 | -0.01(-0.12%) |
Mar 08, 2012 | 6.540 | 6.581 | 6.483 | 6.532 | 197,739,792 | +0.03(+0.50%) |
Mar 07, 2012 | 6.329 | 6.500 | 6.297 | 6.500 | 404,819,520 | +0.25(+4.02%) |
Mar 06, 2012 | 6.305 | 6.313 | 6.208 | 6.248 | 324,136,128 | -0.21(-3.26%) |
Mar 05, 2012 | 6.556 | 6.581 | 6.443 | 6.459 | 241,804,816 | -0.13(-1.97%) |
Mar 02, 2012 | 6.573 | 6.654 | 6.560 | 6.589 | 177,545,792 | +0.01(+0.12%) |
Mar 01, 2012 | 6.556 | 6.621 | 6.524 | 6.581 | 243,506,896 | +0.12(+1.88%) |
Feb 29, 2012 | 6.613 | 6.678 | 6.459 | 6.459 | 328,579,616 | -0.11(-1.73%) |
Feb 28, 2012 | 6.516 | 6.597 | 6.475 | 6.573 | 238,345,088 | +0.06(+1.00%) |
Feb 27, 2012 | 6.305 | 6.516 | 6.208 | 6.508 | 368,307,040 | +0.13(+2.03%) |
Feb 24, 2012 | 6.516 | 6.548 | 6.378 | 6.378 | 201,535,632 | -0.11(-1.75%) |
Feb 23, 2012 | 6.451 | 6.516 | 6.394 | 6.492 | 177,410,096 | +0.06(+0.88%) |
Feb 22, 2012 | 6.524 | 6.581 | 6.435 | 6.435 | 282,680,352 | -0.13(-1.97%) |
Feb 21, 2012 | 6.496 | 6.637 | 6.475 | 6.564 | 411,257,408 | +0.07(+1.12%) |
Feb 17, 2012 | 6.508 | 6.540 | 6.411 | 6.492 | 439,132,896 | -0.06(-0.87%) |
Feb 16, 2012 | 6.241 | 6.581 | 6.200 | 6.548 | 415,917,024 | +0.25(+3.98%) |
Feb 15, 2012 | 6.484 | 6.573 | 6.289 | 6.297 | 458,942,048 | -0.16(-2.51%) |
Feb 14, 2012 | 6.597 | 6.613 | 6.435 | 6.459 | 475,220,192 | -0.22(-3.27%) |
Feb 13, 2012 | 6.694 | 6.726 | 6.645 | 6.678 | 380,344,064 | +0.15(+2.23%) |
Feb 10, 2012 | 6.516 | 6.573 | 6.459 | 6.532 | 314,322,432 | -0.09(-1.34%) |
Feb 09, 2012 | 6.726 | 6.759 | 6.556 | 6.621 | 592,242,432 | +0.04(+0.61%) |
Feb 08, 2012 | 6.443 | 6.597 | 6.419 | 6.581 | 536,014,432 | +0.23(+3.57%) |
Feb 07, 2012 | 6.435 | 6.467 | 6.314 | 6.354 | 312,658,656 | -0.10(-1.51%) |
Feb 06, 2012 | 6.301 | 6.451 | 6.289 | 6.451 | 291,476,544 | +0.11(+1.66%) |
Feb 03, 2012 | 6.200 | 6.386 | 6.176 | 6.346 | 449,943,168 | +0.32(+5.23%) |
Feb 02, 2012 | 6.014 | 6.063 | 5.933 | 6.030 | 286,452,576 | +0.07(+1.22%) |