Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.252 | 7.269 | 7.165 | 7.209 | 62,978,732 | -0.01(-0.20%) |
Mar 29, 2012 | 7.125 | 7.235 | 7.071 | 7.223 | 88,307,296 | +0.10(+1.46%) |
Mar 28, 2012 | 7.136 | 7.142 | 7.038 | 7.119 | 71,010,504 | +0.00(+0.00%) |
Mar 27, 2012 | 7.229 | 7.287 | 7.107 | 7.119 | 60,655,552 | -0.09(-1.28%) |
Mar 26, 2012 | 7.194 | 7.223 | 7.159 | 7.211 | 46,249,396 | +0.09(+1.30%) |
Mar 23, 2012 | 7.113 | 7.148 | 7.038 | 7.119 | 77,459,288 | +0.00(+0.00%) |
Mar 22, 2012 | 7.211 | 7.245 | 7.073 | 7.119 | 86,719,336 | -0.14(-1.99%) |
Mar 21, 2012 | 7.275 | 7.321 | 7.249 | 7.263 | 47,627,788 | +0.02(+0.24%) |
Mar 20, 2012 | 7.246 | 7.298 | 7.159 | 7.246 | 69,594,224 | -0.05(-0.71%) |
Mar 19, 2012 | 7.235 | 7.327 | 7.211 | 7.298 | 90,718,624 | +0.07(+0.96%) |
Mar 16, 2012 | 7.431 | 7.454 | 7.227 | 7.229 | 133,468,496 | -0.23(-3.02%) |
Mar 15, 2012 | 7.454 | 7.535 | 7.414 | 7.454 | 95,677,672 | +0.01(+0.16%) |
Mar 14, 2012 | 7.304 | 7.454 | 7.298 | 7.443 | 82,305,144 | +0.10(+1.42%) |
Mar 13, 2012 | 7.211 | 7.350 | 7.165 | 7.339 | 73,977,760 | +0.16(+2.17%) |
Mar 12, 2012 | 7.263 | 7.275 | 7.148 | 7.183 | 52,357,268 | -0.09(-1.19%) |
Mar 09, 2012 | 7.240 | 7.356 | 7.211 | 7.269 | 62,582,452 | +0.07(+0.96%) |
Mar 08, 2012 | 7.171 | 7.252 | 7.119 | 7.200 | 64,202,776 | +0.13(+1.80%) |
Mar 07, 2012 | 7.055 | 7.107 | 7.021 | 7.073 | 49,188,684 | +0.09(+1.24%) |
Mar 06, 2012 | 7.067 | 7.079 | 6.934 | 6.986 | 99,203,624 | -0.21(-2.97%) |
Mar 05, 2012 | 7.321 | 7.327 | 7.171 | 7.200 | 49,203,332 | -0.15(-2.04%) |
Mar 02, 2012 | 7.362 | 7.477 | 7.327 | 7.350 | 84,909,608 | +0.03(+0.47%) |
Mar 01, 2012 | 7.211 | 7.379 | 7.194 | 7.315 | 118,076,904 | +0.16(+2.26%) |
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%) |