Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.096 | 7.252 | 7.079 | 7.154 | 107,417,472 | +0.08(+1.06%) |
Feb 28, 2012 | 7.131 | 7.136 | 7.050 | 7.079 | 53,249,996 | -0.03(-0.41%) |
Feb 27, 2012 | 6.998 | 7.142 | 6.928 | 7.107 | 66,884,936 | +0.04(+0.57%) |
Feb 24, 2012 | 7.183 | 7.200 | 7.044 | 7.067 | 54,338,836 | -0.10(-1.37%) |
Feb 23, 2012 | 7.090 | 7.188 | 7.027 | 7.165 | 63,525,284 | +0.07(+0.98%) |
Feb 22, 2012 | 7.217 | 7.229 | 7.061 | 7.096 | 74,933,136 | -0.14(-2.00%) |
Feb 21, 2012 | 7.362 | 7.373 | 7.200 | 7.240 | 66,455,356 | -0.13(-1.73%) |
Feb 17, 2012 | 7.419 | 7.440 | 7.344 | 7.367 | 53,263,640 | +0.01(+0.08%) |
Feb 16, 2012 | 7.154 | 7.379 | 7.154 | 7.362 | 85,049,856 | +0.21(+2.91%) |
Feb 15, 2012 | 7.206 | 7.263 | 7.125 | 7.154 | 65,993,520 | -0.06(-0.80%) |
Feb 14, 2012 | 7.200 | 7.269 | 7.131 | 7.211 | 68,577,384 | -0.03(-0.48%) |
Feb 13, 2012 | 7.362 | 7.362 | 7.229 | 7.246 | 59,619,656 | +0.06(+0.80%) |
Feb 10, 2012 | 7.235 | 7.315 | 7.148 | 7.188 | 90,869,096 | -0.14(-1.97%) |
Feb 09, 2012 | 7.448 | 7.454 | 7.321 | 7.333 | 90,413,216 | -0.09(-1.17%) |
Feb 08, 2012 | 7.460 | 7.489 | 7.396 | 7.419 | 61,108,396 | -0.02(-0.31%) |
Feb 07, 2012 | 7.471 | 7.495 | 7.414 | 7.443 | 68,163,672 | -0.05(-0.62%) |
Feb 06, 2012 | 7.425 | 7.512 | 7.344 | 7.489 | 80,207,136 | +0.10(+1.33%) |
Feb 03, 2012 | 7.206 | 7.419 | 7.159 | 7.391 | 136,457,888 | +0.31(+4.32%) |
Feb 02, 2012 | 7.165 | 7.183 | 7.050 | 7.084 | 83,639,672 | -0.04(-0.57%) |
Feb 01, 2012 | 7.356 | 7.367 | 7.102 | 7.125 | 123,954,264 | -0.05(-0.72%) |
Jan 31, 2012 | 7.206 | 7.229 | 7.050 | 7.177 | 80,315,480 | +0.08(+1.06%) |
Jan 30, 2012 | 6.969 | 7.188 | 6.934 | 7.102 | 99,744,344 | +0.05(+0.66%) |
Jan 27, 2012 | 6.911 | 7.240 | 6.813 | 7.055 | 246,010,544 | -0.31(-4.16%) |
Jan 26, 2012 | 7.500 | 7.511 | 7.287 | 7.362 | 130,801,976 | -0.08(-1.08%) |
Jan 25, 2012 | 7.367 | 7.471 | 7.310 | 7.442 | 93,744,920 | +0.06(+0.86%) |
Jan 24, 2012 | 7.229 | 7.402 | 7.172 | 7.379 | 79,409,328 | +0.09(+1.26%) |
Jan 23, 2012 | 7.304 | 7.390 | 7.224 | 7.287 | 85,786,240 | +0.04(+0.56%) |
Jan 20, 2012 | 7.224 | 7.272 | 7.166 | 7.247 | 75,932,856 | -0.01(-0.16%) |
Jan 19, 2012 | 7.183 | 7.321 | 7.154 | 7.258 | 123,111,216 | +0.16(+2.19%) |
Jan 18, 2012 | 6.924 | 7.120 | 6.907 | 7.103 | 81,733,424 | +0.19(+2.70%) |
Jan 17, 2012 | 7.022 | 7.057 | 6.884 | 6.916 | 77,108,384 | -0.01(-0.21%) |
Jan 13, 2012 | 6.913 | 6.953 | 6.815 | 6.930 | 80,594,240 | -0.06(-0.82%) |
Jan 12, 2012 | 6.999 | 7.011 | 6.844 | 6.988 | 84,495,288 | +0.04(+0.58%) |
Jan 11, 2012 | 6.757 | 7.011 | 6.706 | 6.947 | 110,813,456 | +0.16(+2.29%) |
Jan 10, 2012 | 6.907 | 6.936 | 6.694 | 6.792 | 211,459,440 | +0.00(+0.00%) |
Jan 09, 2012 | 6.809 | 6.878 | 6.734 | 6.792 | 93,653,816 | +0.05(+0.77%) |
Jan 06, 2012 | 6.757 | 6.792 | 6.631 | 6.740 | 103,965,200 | +0.07(+1.04%) |
Jan 05, 2012 | 6.521 | 6.694 | 6.470 | 6.671 | 117,819,472 | +0.17(+2.57%) |
Jan 04, 2012 | 6.418 | 6.636 | 6.372 | 6.504 | 138,482,512 | +0.31(+5.02%) |
Dec 30, 2011 | 6.124 | 6.211 | 6.124 | 6.193 | 46,588,880 | +0.05(+0.75%) |
Dec 29, 2011 | 6.078 | 6.188 | 6.044 | 6.147 | 59,558,476 | +0.09(+1.52%) |
Dec 28, 2011 | 6.228 | 6.239 | 6.003 | 6.055 | 58,021,556 | -0.17(-2.68%) |
Dec 27, 2011 | 6.257 | 6.320 | 6.193 | 6.222 | 44,014,616 | -0.08(-1.28%) |
Dec 23, 2011 | 6.326 | 6.331 | 6.211 | 6.303 | 46,827,244 | +0.17(+2.72%) |
Dec 21, 2011 | 5.975 | 6.182 | 5.946 | 6.136 | 97,428,912 | +0.19(+3.19%) |
Dec 20, 2011 | 5.877 | 5.975 | 5.859 | 5.946 | 78,501,216 | +0.18(+3.09%) |
Dec 19, 2011 | 5.900 | 5.980 | 5.750 | 5.767 | 78,274,952 | -0.13(-2.24%) |
Dec 16, 2011 | 5.940 | 5.986 | 5.848 | 5.900 | 79,917,464 | +0.00(+0.00%) |
Dec 15, 2011 | 5.934 | 5.995 | 5.865 | 5.900 | 80,941,536 | +0.06(+0.99%) |
Dec 14, 2011 | 5.946 | 5.992 | 5.813 | 5.842 | 92,433,208 | -0.19(-3.15%) |
Dec 13, 2011 | 6.285 | 6.354 | 5.963 | 6.032 | 117,863,872 | -0.21(-3.41%) |
Dec 12, 2011 | 6.257 | 6.268 | 6.147 | 6.245 | 70,837,240 | -0.10(-1.63%) |
Dec 09, 2011 | 6.297 | 6.395 | 6.257 | 6.349 | 83,961,064 | +0.16(+2.60%) |
Dec 08, 2011 | 6.308 | 6.395 | 5.664 | 6.188 | 143,236,624 | -0.19(-2.98%) |
Dec 07, 2011 | 6.331 | 6.418 | 6.262 | 6.377 | 78,314,592 | +0.02(+0.27%) |
Dec 06, 2011 | 6.389 | 6.441 | 6.331 | 6.360 | 69,037,056 | -0.03(-0.54%) |
Dec 05, 2011 | 6.424 | 6.573 | 6.343 | 6.395 | 114,373,472 | +0.12(+1.93%) |
Dec 02, 2011 | 6.211 | 6.389 | 6.188 | 6.274 | 116,842,512 | +0.18(+2.93%) |