Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.302 | 7.413 | 7.229 | 7.350 | 170,862,512 | +0.06(+0.87%) |
May 30, 2012 | 7.376 | 7.386 | 7.286 | 7.286 | 162,374,000 | -0.17(-2.33%) |
May 29, 2012 | 7.428 | 7.465 | 7.392 | 7.460 | 139,868,080 | +0.10(+1.43%) |
May 25, 2012 | 7.371 | 7.415 | 7.334 | 7.355 | 79,582,824 | -0.03(-0.36%) |
May 24, 2012 | 7.413 | 7.423 | 7.302 | 7.381 | 154,650,240 | +0.01(+0.07%) |
May 23, 2012 | 7.281 | 7.392 | 7.213 | 7.376 | 197,741,184 | +0.03(+0.36%) |
May 22, 2012 | 7.339 | 7.470 | 7.297 | 7.350 | 178,603,200 | +0.06(+0.79%) |
May 21, 2012 | 7.255 | 7.339 | 7.187 | 7.292 | 158,335,456 | +0.07(+0.94%) |
May 18, 2012 | 7.334 | 7.334 | 7.197 | 7.224 | 234,396,784 | -0.08(-1.14%) |
May 17, 2012 | 7.449 | 7.460 | 7.302 | 7.308 | 294,219,744 | -0.15(-2.04%) |
May 16, 2012 | 7.622 | 7.659 | 7.455 | 7.460 | 221,698,960 | -0.11(-1.46%) |
May 15, 2012 | 7.617 | 7.664 | 7.554 | 7.570 | 189,145,072 | -0.04(-0.52%) |
May 14, 2012 | 7.659 | 7.696 | 7.607 | 7.609 | 174,797,984 | -0.16(-2.06%) |
May 11, 2012 | 7.691 | 7.843 | 7.680 | 7.769 | 190,549,504 | -0.09(-1.13%) |
May 10, 2012 | 7.927 | 7.942 | 7.840 | 7.858 | 123,679,816 | +0.03(+0.40%) |
May 09, 2012 | 7.816 | 7.885 | 7.764 | 7.827 | 179,812,464 | -0.09(-1.09%) |
May 08, 2012 | 7.908 | 7.953 | 7.843 | 7.914 | 156,350,256 | -0.05(-0.66%) |
May 07, 2012 | 7.869 | 7.992 | 7.869 | 7.966 | 157,752,400 | +0.04(+0.56%) |
May 04, 2012 | 7.984 | 8.008 | 7.890 | 7.921 | 147,249,744 | -0.13(-1.56%) |
May 03, 2012 | 8.121 | 8.126 | 8.016 | 8.047 | 161,630,976 | -0.07(-0.81%) |
May 02, 2012 | 8.121 | 8.136 | 8.053 | 8.113 | 107,747,528 | -0.07(-0.80%) |
May 01, 2012 | 8.095 | 8.241 | 8.084 | 8.178 | 160,768,992 | +0.08(+1.04%) |
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%) |