Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.165 | 7.182 | 7.079 | 7.122 | 63,743,656 | -0.01(-0.20%) |
Mar 29, 2012 | 7.039 | 7.148 | 6.986 | 7.136 | 89,379,856 | +0.10(+1.46%) |
Mar 28, 2012 | 7.051 | 7.056 | 6.954 | 7.034 | 71,872,976 | +0.00(+0.00%) |
Mar 27, 2012 | 7.142 | 7.199 | 7.022 | 7.034 | 61,392,260 | -0.09(-1.28%) |
Mar 26, 2012 | 7.108 | 7.136 | 7.074 | 7.125 | 46,811,132 | +0.09(+1.30%) |
Mar 23, 2012 | 7.028 | 7.062 | 6.954 | 7.034 | 78,400,088 | +0.00(+0.00%) |
Mar 22, 2012 | 7.125 | 7.158 | 6.988 | 7.034 | 87,772,608 | -0.14(-1.99%) |
Mar 21, 2012 | 7.188 | 7.233 | 7.162 | 7.176 | 48,206,264 | +0.02(+0.24%) |
Mar 20, 2012 | 7.159 | 7.211 | 7.074 | 7.159 | 70,439,504 | -0.05(-0.71%) |
Mar 19, 2012 | 7.148 | 7.239 | 7.125 | 7.211 | 91,820,472 | +0.07(+0.96%) |
Mar 16, 2012 | 7.342 | 7.365 | 7.141 | 7.142 | 135,089,568 | -0.22(-3.02%) |
Mar 15, 2012 | 7.365 | 7.445 | 7.325 | 7.365 | 96,839,752 | +0.01(+0.16%) |
Mar 14, 2012 | 7.216 | 7.365 | 7.211 | 7.353 | 83,304,800 | +0.10(+1.42%) |
Mar 13, 2012 | 7.125 | 7.262 | 7.079 | 7.251 | 74,876,272 | +0.15(+2.17%) |
Mar 12, 2012 | 7.176 | 7.188 | 7.062 | 7.096 | 52,993,188 | -0.09(-1.19%) |
Mar 09, 2012 | 7.153 | 7.268 | 7.125 | 7.182 | 63,342,564 | +0.07(+0.96%) |
Mar 08, 2012 | 7.085 | 7.165 | 7.034 | 7.114 | 64,982,568 | +0.13(+1.80%) |
Mar 07, 2012 | 6.971 | 7.022 | 6.937 | 6.988 | 49,786,116 | +0.09(+1.24%) |
Mar 06, 2012 | 6.982 | 6.994 | 6.851 | 6.902 | 100,408,528 | -0.21(-2.97%) |
Mar 05, 2012 | 7.233 | 7.239 | 7.085 | 7.114 | 49,800,944 | -0.15(-2.04%) |
Mar 02, 2012 | 7.273 | 7.388 | 7.239 | 7.262 | 85,940,896 | +0.03(+0.47%) |
Mar 01, 2012 | 7.125 | 7.290 | 7.108 | 7.228 | 119,511,040 | +0.16(+2.26%) |
Feb 29, 2012 | 7.011 | 7.165 | 6.994 | 7.068 | 108,722,136 | +0.07(+1.06%) |
Feb 28, 2012 | 7.045 | 7.051 | 6.965 | 6.994 | 53,896,756 | -0.03(-0.41%) |
Feb 27, 2012 | 6.914 | 7.056 | 6.845 | 7.022 | 67,697,304 | +0.04(+0.57%) |
Feb 24, 2012 | 7.096 | 7.114 | 6.959 | 6.982 | 54,998,824 | -0.10(-1.37%) |
Feb 23, 2012 | 7.005 | 7.102 | 6.942 | 7.079 | 64,296,844 | +0.07(+0.98%) |
Feb 22, 2012 | 7.131 | 7.142 | 6.976 | 7.011 | 75,843,256 | -0.14(-2.00%) |
Feb 21, 2012 | 7.273 | 7.285 | 7.114 | 7.153 | 67,262,504 | -0.13(-1.73%) |
Feb 17, 2012 | 7.330 | 7.350 | 7.256 | 7.279 | 53,910,568 | +0.01(+0.08%) |
Feb 16, 2012 | 7.068 | 7.290 | 7.068 | 7.273 | 86,082,848 | +0.21(+2.91%) |
Feb 15, 2012 | 7.119 | 7.176 | 7.039 | 7.068 | 66,795,064 | -0.06(-0.80%) |
Feb 14, 2012 | 7.114 | 7.182 | 7.045 | 7.125 | 69,410,304 | -0.03(-0.48%) |
Feb 13, 2012 | 7.273 | 7.273 | 7.142 | 7.159 | 60,343,780 | +0.06(+0.80%) |
Feb 10, 2012 | 7.148 | 7.228 | 7.062 | 7.102 | 91,972,768 | -0.14(-1.97%) |
Feb 09, 2012 | 7.359 | 7.365 | 7.233 | 7.245 | 91,511,352 | -0.09(-1.17%) |
Feb 08, 2012 | 7.370 | 7.399 | 7.308 | 7.330 | 61,850,604 | -0.02(-0.31%) |
Feb 07, 2012 | 7.382 | 7.405 | 7.325 | 7.353 | 68,991,568 | -0.05(-0.62%) |
Feb 06, 2012 | 7.336 | 7.422 | 7.256 | 7.399 | 81,181,312 | +0.10(+1.33%) |
Feb 03, 2012 | 7.119 | 7.330 | 7.074 | 7.302 | 138,115,264 | +0.30(+4.32%) |
Feb 02, 2012 | 7.079 | 7.096 | 6.965 | 6.999 | 84,655,544 | -0.04(-0.57%) |
Feb 01, 2012 | 7.268 | 7.279 | 7.016 | 7.039 | 125,459,776 | -0.05(-0.72%) |
Jan 31, 2012 | 7.119 | 7.142 | 6.965 | 7.091 | 81,290,976 | +0.07(+1.06%) |
Jan 30, 2012 | 6.885 | 7.102 | 6.851 | 7.016 | 100,955,816 | +0.05(+0.66%) |
Jan 27, 2012 | 6.828 | 7.153 | 6.731 | 6.971 | 248,998,512 | -0.30(-4.16%) |
Jan 26, 2012 | 7.410 | 7.421 | 7.199 | 7.273 | 132,390,664 | -0.08(-1.08%) |
Jan 25, 2012 | 7.279 | 7.381 | 7.222 | 7.353 | 94,883,520 | +0.06(+0.86%) |
Jan 24, 2012 | 7.143 | 7.313 | 7.086 | 7.290 | 80,373,816 | +0.09(+1.26%) |
Jan 23, 2012 | 7.216 | 7.302 | 7.137 | 7.199 | 86,828,176 | +0.04(+0.56%) |
Jan 20, 2012 | 7.137 | 7.185 | 7.080 | 7.160 | 76,855,112 | -0.01(-0.16%) |
Jan 19, 2012 | 7.097 | 7.234 | 7.069 | 7.171 | 124,606,488 | +0.15(+2.19%) |
Jan 18, 2012 | 6.841 | 7.035 | 6.824 | 7.017 | 82,726,136 | +0.18(+2.70%) |
Jan 17, 2012 | 6.938 | 6.972 | 6.801 | 6.833 | 78,044,928 | -0.01(-0.21%) |
Jan 13, 2012 | 6.830 | 6.870 | 6.733 | 6.847 | 81,573,112 | -0.06(-0.82%) |
Jan 12, 2012 | 6.915 | 6.926 | 6.762 | 6.904 | 85,521,544 | +0.04(+0.58%) |
Jan 11, 2012 | 6.676 | 6.926 | 6.625 | 6.864 | 112,159,368 | +0.15(+2.29%) |
Jan 10, 2012 | 6.824 | 6.853 | 6.614 | 6.710 | 214,027,776 | +0.00(+0.00%) |
Jan 09, 2012 | 6.727 | 6.796 | 6.654 | 6.710 | 94,791,312 | +0.05(+0.77%) |
Jan 06, 2012 | 6.676 | 6.710 | 6.551 | 6.659 | 105,227,928 | +0.07(+1.04%) |
Jan 05, 2012 | 6.443 | 6.614 | 6.392 | 6.591 | 119,250,472 | +0.16(+2.57%) |