Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.350 | 8.493 | 8.249 | 8.443 | 85,702,592 | +0.09(+1.11%) |
Mar 29, 2012 | 8.393 | 8.443 | 8.136 | 8.350 | 116,885,664 | -0.23(-2.71%) |
Mar 28, 2012 | 8.525 | 8.637 | 8.311 | 8.583 | 117,456,984 | +0.07(+0.78%) |
Mar 27, 2012 | 8.721 | 8.779 | 8.509 | 8.516 | 93,974,280 | -0.21(-2.45%) |
Mar 26, 2012 | 8.571 | 8.737 | 8.506 | 8.731 | 112,873,336 | +0.38(+4.51%) |
Mar 23, 2012 | 8.116 | 8.377 | 8.068 | 8.354 | 101,103,440 | +0.21(+2.53%) |
Mar 22, 2012 | 8.246 | 8.319 | 8.071 | 8.147 | 111,249,024 | -0.32(-3.73%) |
Mar 21, 2012 | 8.656 | 8.677 | 8.416 | 8.463 | 102,756,784 | -0.10(-1.14%) |
Mar 20, 2012 | 8.375 | 8.624 | 8.298 | 8.561 | 118,335,520 | +0.06(+0.67%) |
Mar 19, 2012 | 8.354 | 8.724 | 8.277 | 8.503 | 111,537,280 | +0.13(+1.60%) |
Mar 16, 2012 | 8.382 | 8.424 | 8.255 | 8.369 | 100,480,128 | +0.06(+0.74%) |
Mar 15, 2012 | 8.041 | 8.342 | 7.860 | 8.308 | 142,435,008 | +0.36(+4.55%) |
Mar 14, 2012 | 7.963 | 8.052 | 7.748 | 7.946 | 106,988,880 | +0.00(+0.06%) |
Mar 13, 2012 | 7.369 | 7.957 | 7.340 | 7.942 | 176,881,136 | +0.73(+10.13%) |
Mar 12, 2012 | 7.246 | 7.246 | 7.078 | 7.211 | 82,819,656 | -0.03(-0.44%) |
Mar 09, 2012 | 7.147 | 7.338 | 7.096 | 7.243 | 100,151,528 | +0.16(+2.24%) |
Mar 08, 2012 | 7.024 | 7.112 | 6.934 | 7.085 | 82,085,656 | +0.18(+2.63%) |
Mar 07, 2012 | 6.765 | 6.926 | 6.709 | 6.903 | 86,399,904 | +0.24(+3.53%) |
Mar 06, 2012 | 6.859 | 6.897 | 6.623 | 6.668 | 143,269,856 | -0.48(-6.68%) |
Mar 05, 2012 | 7.146 | 7.167 | 7.039 | 7.145 | 79,392,960 | -0.05(-0.70%) |
Mar 02, 2012 | 7.291 | 7.337 | 7.178 | 7.195 | 90,265,224 | -0.11(-1.48%) |
Mar 01, 2012 | 7.136 | 7.346 | 7.132 | 7.303 | 97,374,592 | +0.23(+3.32%) |
Feb 29, 2012 | 7.207 | 7.348 | 7.039 | 7.068 | 124,424,216 | -0.09(-1.26%) |
Feb 28, 2012 | 7.157 | 7.224 | 7.041 | 7.159 | 113,715,640 | +0.01(+0.14%) |
Feb 27, 2012 | 6.847 | 7.173 | 6.761 | 7.149 | 80,902,784 | +0.15(+2.09%) |
Feb 24, 2012 | 7.078 | 7.106 | 6.957 | 7.003 | 50,325,028 | -0.04(-0.52%) |
Feb 23, 2012 | 6.857 | 7.065 | 6.807 | 7.039 | 92,835,336 | +0.19(+2.71%) |
Feb 22, 2012 | 7.015 | 7.062 | 6.852 | 6.853 | 90,292,120 | -0.23(-3.22%) |
Feb 21, 2012 | 7.123 | 7.194 | 6.997 | 7.082 | 110,396,744 | -0.02(-0.34%) |
Feb 17, 2012 | 7.034 | 7.130 | 7.009 | 7.106 | 82,875,424 | +0.12(+1.67%) |
Feb 16, 2012 | 6.682 | 6.997 | 6.642 | 6.989 | 142,616,416 | +0.27(+4.04%) |
Feb 15, 2012 | 6.890 | 6.964 | 6.682 | 6.717 | 129,243,224 | -0.10(-1.49%) |
Feb 14, 2012 | 6.903 | 6.907 | 6.658 | 6.819 | 109,839,752 | -0.17(-2.40%) |
Feb 13, 2012 | 7.058 | 7.064 | 6.928 | 6.986 | 87,826,184 | +0.17(+2.53%) |
Feb 10, 2012 | 6.788 | 6.853 | 6.725 | 6.814 | 96,368,112 | -0.18(-2.58%) |
Feb 09, 2012 | 7.138 | 7.192 | 6.898 | 6.994 | 126,115,440 | -0.04(-0.58%) |
Feb 08, 2012 | 6.976 | 7.051 | 6.873 | 7.035 | 112,560,640 | +0.11(+1.62%) |
Feb 07, 2012 | 6.848 | 6.984 | 6.795 | 6.923 | 105,174,368 | -0.02(-0.25%) |
Feb 06, 2012 | 6.925 | 6.946 | 6.826 | 6.940 | 97,774,768 | -0.08(-1.19%) |
Feb 03, 2012 | 6.839 | 7.024 | 6.822 | 7.024 | 145,716,784 | +0.48(+7.34%) |
Feb 02, 2012 | 6.490 | 6.610 | 6.420 | 6.543 | 105,656,080 | +0.12(+1.84%) |
Feb 01, 2012 | 6.280 | 6.524 | 6.276 | 6.425 | 165,146,944 | +0.29(+4.66%) |
Jan 31, 2012 | 6.199 | 6.219 | 6.031 | 6.139 | 99,744,608 | +0.07(+1.16%) |
Jan 30, 2012 | 6.049 | 6.105 | 5.941 | 6.068 | 143,001,440 | -0.17(-2.72%) |
Jan 27, 2012 | 6.087 | 6.286 | 6.066 | 6.238 | 137,596,384 | +0.05(+0.80%) |
Jan 26, 2012 | 6.405 | 6.479 | 6.097 | 6.188 | 183,267,904 | -0.12(-1.89%) |
Jan 25, 2012 | 6.144 | 6.344 | 6.104 | 6.307 | 158,407,424 | +0.06(+1.04%) |
Jan 24, 2012 | 6.074 | 6.271 | 6.002 | 6.242 | 123,947,920 | -0.01(-0.20%) |
Jan 23, 2012 | 6.215 | 6.387 | 6.153 | 6.255 | 161,744,384 | +0.04(+0.57%) |
Jan 20, 2012 | 6.046 | 6.223 | 6.007 | 6.219 | 129,920,568 | +0.10(+1.68%) |
Jan 19, 2012 | 6.149 | 6.162 | 6.038 | 6.116 | 182,946,656 | +0.15(+2.46%) |
Jan 18, 2012 | 5.709 | 5.982 | 5.637 | 5.969 | 170,799,648 | +0.24(+4.19%) |
Jan 17, 2012 | 5.827 | 5.991 | 5.669 | 5.729 | 151,870,432 | -0.09(-1.57%) |
Jan 13, 2012 | 5.618 | 5.828 | 5.557 | 5.821 | 192,751,600 | -0.12(-2.03%) |
Jan 12, 2012 | 5.955 | 6.005 | 5.739 | 5.941 | 183,349,808 | +0.08(+1.29%) |
Jan 11, 2012 | 5.640 | 5.883 | 5.587 | 5.866 | 149,479,344 | +0.13(+2.31%) |
Jan 10, 2012 | 5.686 | 5.763 | 5.622 | 5.733 | 182,101,312 | +0.29(+5.30%) |
Jan 09, 2012 | 5.451 | 5.514 | 5.360 | 5.445 | 151,500,128 | +0.07(+1.30%) |
Jan 06, 2012 | 5.483 | 5.489 | 5.280 | 5.375 | 157,040,432 | -0.09(-1.67%) |
Jan 05, 2012 | 5.150 | 5.538 | 5.077 | 5.466 | 170,961,472 | +0.19(+3.55%) |