Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.453 | 6.561 | 6.394 | 6.472 | 19,480,704 | +0.02(+0.30%) |
Apr 27, 2012 | 6.531 | 6.561 | 6.374 | 6.453 | 23,632,454 | -0.03(-0.45%) |
Apr 26, 2012 | 6.384 | 6.556 | 6.384 | 6.482 | 24,500,886 | +0.08(+1.23%) |
Apr 25, 2012 | 6.521 | 6.570 | 6.286 | 6.403 | 31,708,294 | +0.01(+0.15%) |
Apr 24, 2012 | 6.541 | 6.620 | 6.384 | 6.394 | 29,037,820 | -0.12(-1.81%) |
Apr 23, 2012 | 6.433 | 6.629 | 6.345 | 6.512 | 36,559,968 | -0.01(-0.15%) |
Apr 20, 2012 | 6.678 | 6.718 | 6.521 | 6.521 | 51,088,820 | -0.36(-5.21%) |
Apr 19, 2012 | 6.944 | 7.179 | 6.836 | 6.880 | 31,700,608 | -0.06(-0.92%) |
Apr 18, 2012 | 7.032 | 7.101 | 6.914 | 6.944 | 29,340,650 | -0.17(-2.35%) |
Apr 17, 2012 | 7.022 | 7.194 | 6.963 | 7.111 | 40,785,892 | +0.12(+1.76%) |
Apr 16, 2012 | 6.924 | 7.071 | 6.826 | 6.988 | 57,337,256 | +0.15(+2.23%) |
Apr 13, 2012 | 6.944 | 6.973 | 6.806 | 6.836 | 99,086,512 | -0.18(-2.59%) |
Apr 12, 2012 | 7.150 | 7.415 | 6.983 | 7.017 | 58,639,172 | -0.02(-0.28%) |
Apr 11, 2012 | 7.101 | 7.297 | 7.022 | 7.037 | 23,017,892 | +0.01(+0.21%) |
Apr 10, 2012 | 7.189 | 7.287 | 6.904 | 7.022 | 23,552,854 | -0.20(-2.72%) |
Apr 09, 2012 | 7.307 | 7.337 | 7.199 | 7.219 | 17,694,028 | -0.24(-3.16%) |
Apr 05, 2012 | 7.513 | 7.641 | 7.445 | 7.454 | 20,510,890 | -0.07(-0.91%) |
Apr 04, 2012 | 7.611 | 7.661 | 7.317 | 7.523 | 52,946,788 | -0.32(-4.13%) |
Apr 03, 2012 | 7.886 | 7.945 | 7.778 | 7.847 | 26,941,286 | -0.10(-1.30%) |
Apr 02, 2012 | 8.024 | 8.103 | 7.818 | 7.950 | 27,839,050 | +0.00(+0.00%) |
Mar 30, 2012 | 8.378 | 8.387 | 7.936 | 7.950 | 51,873,960 | -0.32(-3.86%) |
Mar 29, 2012 | 8.456 | 8.603 | 8.260 | 8.270 | 46,713,520 | -0.22(-2.55%) |
Mar 28, 2012 | 8.358 | 8.594 | 8.301 | 8.486 | 35,767,800 | +0.06(+0.76%) |
Mar 27, 2012 | 8.181 | 8.495 | 8.161 | 8.422 | 40,159,896 | +0.32(+3.94%) |
Mar 26, 2012 | 8.270 | 8.289 | 7.965 | 8.103 | 36,228,484 | -0.15(-1.79%) |
Mar 23, 2012 | 8.338 | 8.456 | 8.103 | 8.250 | 48,686,272 | -0.30(-3.56%) |
Mar 22, 2012 | 8.574 | 8.613 | 8.328 | 8.554 | 33,956,588 | -0.03(-0.34%) |
Mar 21, 2012 | 8.584 | 8.820 | 8.554 | 8.584 | 31,336,520 | +0.17(+1.98%) |
Mar 20, 2012 | 8.427 | 8.476 | 8.299 | 8.417 | 18,506,832 | -0.06(-0.70%) |
Mar 19, 2012 | 8.603 | 8.643 | 8.456 | 8.476 | 26,696,306 | -0.19(-2.15%) |
Mar 16, 2012 | 8.711 | 8.731 | 8.515 | 8.662 | 33,682,988 | -0.01(-0.11%) |
Mar 15, 2012 | 8.476 | 8.726 | 8.309 | 8.672 | 35,285,784 | +0.25(+2.91%) |
Mar 14, 2012 | 8.525 | 8.692 | 8.368 | 8.427 | 34,590,244 | +0.09(+1.06%) |
Mar 13, 2012 | 8.093 | 8.348 | 8.053 | 8.338 | 31,754,508 | +0.40(+5.07%) |
Mar 12, 2012 | 8.112 | 8.152 | 7.867 | 7.936 | 20,248,570 | -0.25(-3.00%) |
Mar 09, 2012 | 8.014 | 8.211 | 7.975 | 8.181 | 26,016,098 | +0.17(+2.08%) |
Mar 08, 2012 | 7.985 | 8.093 | 7.867 | 8.014 | 19,136,440 | +0.07(+0.87%) |
Mar 07, 2012 | 7.896 | 8.103 | 7.700 | 7.945 | 32,639,864 | +0.09(+1.12%) |
Mar 06, 2012 | 7.823 | 7.896 | 7.641 | 7.857 | 38,172,324 | -0.20(-2.44%) |
Mar 05, 2012 | 8.407 | 8.436 | 8.024 | 8.053 | 30,715,724 | -0.44(-5.15%) |
Mar 02, 2012 | 8.584 | 8.751 | 8.456 | 8.491 | 25,238,220 | -0.06(-0.75%) |
Mar 01, 2012 | 8.436 | 8.682 | 8.378 | 8.554 | 34,338,112 | +0.16(+1.87%) |
Feb 29, 2012 | 8.908 | 8.937 | 8.358 | 8.397 | 49,226,488 | -0.32(-3.72%) |
Feb 28, 2012 | 8.643 | 8.996 | 8.613 | 8.721 | 73,163,752 | +0.31(+3.74%) |
Feb 27, 2012 | 8.201 | 8.633 | 8.161 | 8.407 | 60,946,692 | +0.60(+7.67%) |
Feb 24, 2012 | 7.749 | 7.926 | 7.710 | 7.808 | 17,611,250 | +0.13(+1.66%) |
Feb 23, 2012 | 7.886 | 7.886 | 7.602 | 7.680 | 32,194,136 | -0.22(-2.74%) |
Feb 22, 2012 | 8.063 | 8.093 | 7.867 | 7.896 | 19,734,352 | -0.17(-2.07%) |
Feb 21, 2012 | 8.279 | 8.309 | 8.014 | 8.063 | 19,109,590 | -0.22(-2.61%) |
Feb 17, 2012 | 8.289 | 8.427 | 8.191 | 8.279 | 19,264,852 | -0.03(-0.35%) |
Feb 16, 2012 | 8.230 | 8.348 | 8.152 | 8.309 | 19,089,988 | +0.18(+2.17%) |
Feb 15, 2012 | 8.250 | 8.397 | 8.122 | 8.132 | 34,052,720 | -0.06(-0.72%) |
Feb 14, 2012 | 7.778 | 8.211 | 7.778 | 8.191 | 41,890,424 | +0.48(+6.24%) |
Feb 13, 2012 | 7.877 | 7.877 | 7.562 | 7.710 | 25,245,140 | -0.05(-0.70%) |
Feb 10, 2012 | 7.945 | 7.965 | 7.661 | 7.764 | 26,668,548 | -0.25(-3.13%) |
Feb 09, 2012 | 8.053 | 8.053 | 7.847 | 8.014 | 27,933,656 | -0.00(-0.06%) |
Feb 08, 2012 | 7.798 | 8.083 | 7.749 | 8.019 | 42,880,044 | +0.28(+3.68%) |
Feb 07, 2012 | 7.592 | 7.778 | 7.562 | 7.734 | 20,613,762 | +0.15(+1.94%) |
Feb 06, 2012 | 7.562 | 7.739 | 7.543 | 7.587 | 33,222,314 | -0.22(-2.83%) |
Feb 03, 2012 | 7.739 | 7.828 | 7.602 | 7.808 | 15,455,677 | +0.23(+2.98%) |
Feb 02, 2012 | 7.592 | 7.670 | 7.543 | 7.582 | 21,037,612 | +0.02(+0.26%) |