Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.755 | 7.823 | 7.698 | 7.719 | 179,609,680 | -0.03(-0.40%) |
Feb 28, 2012 | 7.742 | 7.771 | 7.692 | 7.750 | 100,164,112 | +0.02(+0.27%) |
Feb 27, 2012 | 7.603 | 7.750 | 7.572 | 7.729 | 118,212,064 | +0.06(+0.75%) |
Feb 24, 2012 | 7.713 | 7.724 | 7.651 | 7.671 | 98,007,160 | -0.03(-0.34%) |
Feb 23, 2012 | 7.630 | 7.698 | 7.603 | 7.698 | 99,371,696 | +0.07(+0.93%) |
Feb 22, 2012 | 7.692 | 7.719 | 7.624 | 7.627 | 142,744,208 | -0.10(-1.32%) |
Feb 21, 2012 | 7.739 | 7.776 | 7.698 | 7.729 | 118,232,192 | -0.01(-0.07%) |
Feb 17, 2012 | 7.708 | 7.745 | 7.692 | 7.734 | 117,558,448 | +0.05(+0.65%) |
Feb 16, 2012 | 7.551 | 7.687 | 7.525 | 7.685 | 149,084,560 | +0.12(+1.55%) |
Feb 15, 2012 | 7.635 | 7.671 | 7.546 | 7.567 | 145,246,560 | -0.05(-0.62%) |
Feb 14, 2012 | 7.651 | 7.656 | 7.541 | 7.614 | 154,109,008 | -0.07(-0.95%) |
Feb 13, 2012 | 7.703 | 7.713 | 7.664 | 7.687 | 89,942,888 | +0.07(+0.93%) |
Feb 10, 2012 | 7.609 | 7.630 | 7.577 | 7.617 | 123,607,376 | -0.08(-0.99%) |
Feb 09, 2012 | 7.755 | 7.771 | 7.651 | 7.692 | 148,853,104 | -0.03(-0.41%) |
Feb 08, 2012 | 7.677 | 7.724 | 7.651 | 7.724 | 102,691,560 | +0.06(+0.75%) |
Feb 07, 2012 | 7.640 | 7.692 | 7.609 | 7.666 | 87,249,992 | -0.00(-0.03%) |
Feb 06, 2012 | 7.661 | 7.677 | 7.624 | 7.669 | 85,873,432 | -0.04(-0.47%) |
Feb 03, 2012 | 7.630 | 7.708 | 7.619 | 7.705 | 165,962,208 | +0.20(+2.68%) |
Feb 02, 2012 | 7.494 | 7.535 | 7.452 | 7.504 | 101,955,496 | +0.04(+0.49%) |
Feb 01, 2012 | 7.415 | 7.520 | 7.415 | 7.468 | 136,566,432 | +0.12(+1.60%) |
Jan 31, 2012 | 7.368 | 7.379 | 7.300 | 7.350 | 128,292,352 | +0.03(+0.39%) |
Jan 30, 2012 | 7.305 | 7.337 | 7.258 | 7.321 | 111,393,480 | -0.07(-0.92%) |
Jan 27, 2012 | 7.321 | 7.415 | 7.311 | 7.389 | 160,855,696 | +0.03(+0.36%) |
Jan 26, 2012 | 7.462 | 7.499 | 7.321 | 7.362 | 161,841,024 | -0.06(-0.85%) |
Jan 25, 2012 | 7.368 | 7.446 | 7.342 | 7.426 | 161,187,968 | +0.02(+0.21%) |
Jan 24, 2012 | 7.347 | 7.420 | 7.311 | 7.410 | 125,284,688 | -0.01(-0.14%) |
Jan 23, 2012 | 7.400 | 7.473 | 7.373 | 7.420 | 154,296,704 | +0.03(+0.35%) |
Jan 20, 2012 | 7.321 | 7.405 | 7.300 | 7.394 | 178,379,584 | +0.05(+0.64%) |
Jan 19, 2012 | 7.352 | 7.373 | 7.316 | 7.347 | 204,086,576 | +0.07(+0.93%) |
Jan 18, 2012 | 7.154 | 7.290 | 7.122 | 7.279 | 184,042,016 | +0.10(+1.46%) |
Jan 17, 2012 | 7.232 | 7.305 | 7.143 | 7.175 | 138,141,264 | -0.05(-0.69%) |
Jan 13, 2012 | 7.133 | 7.232 | 7.101 | 7.224 | 147,591,616 | -0.05(-0.75%) |
Jan 12, 2012 | 7.284 | 7.321 | 7.190 | 7.279 | 146,187,024 | +0.03(+0.40%) |
Jan 11, 2012 | 7.138 | 7.258 | 7.112 | 7.250 | 125,690,216 | +0.08(+1.13%) |
Jan 10, 2012 | 7.154 | 7.196 | 7.122 | 7.169 | 133,568,056 | +0.13(+1.82%) |
Jan 09, 2012 | 7.033 | 7.075 | 6.997 | 7.041 | 107,436,280 | +0.04(+0.52%) |
Jan 06, 2012 | 7.054 | 7.054 | 6.960 | 7.005 | 130,304,320 | -0.04(-0.63%) |
Jan 05, 2012 | 6.892 | 7.086 | 6.861 | 7.049 | 139,481,216 | +0.09(+1.35%) |
Jan 04, 2012 | 6.924 | 6.981 | 6.877 | 6.955 | 108,482,688 | +0.16(+2.31%) |
Dec 30, 2011 | 6.835 | 6.835 | 6.793 | 6.798 | 53,030,040 | -0.04(-0.54%) |
Dec 29, 2011 | 6.751 | 6.840 | 6.746 | 6.835 | 71,798,200 | +0.11(+1.59%) |
Dec 28, 2011 | 6.845 | 6.845 | 6.725 | 6.728 | 81,703,496 | -0.11(-1.61%) |
Dec 27, 2011 | 6.850 | 6.908 | 6.835 | 6.837 | 51,529,432 | -0.04(-0.57%) |
Dec 23, 2011 | 6.861 | 6.887 | 6.814 | 6.877 | 58,629,208 | +0.19(+2.81%) |
Dec 21, 2011 | 6.652 | 6.704 | 6.594 | 6.688 | 152,140,624 | +0.04(+0.55%) |
Dec 20, 2011 | 6.531 | 6.683 | 6.526 | 6.652 | 196,207,968 | +0.24(+3.79%) |
Dec 19, 2011 | 6.573 | 6.584 | 6.385 | 6.409 | 127,282,696 | -0.15(-2.27%) |
Dec 16, 2011 | 6.589 | 6.652 | 6.537 | 6.558 | 190,212,528 | +0.03(+0.40%) |
Dec 15, 2011 | 6.625 | 6.635 | 6.521 | 6.531 | 118,536,240 | +0.01(+0.08%) |
Dec 14, 2011 | 6.479 | 6.604 | 6.469 | 6.526 | 184,381,424 | -0.03(-0.40%) |
Dec 13, 2011 | 6.703 | 6.729 | 6.469 | 6.552 | 233,098,064 | -0.09(-1.41%) |
Dec 12, 2011 | 6.708 | 6.713 | 6.588 | 6.646 | 188,134,384 | -0.16(-2.37%) |
Dec 09, 2011 | 6.729 | 6.843 | 6.713 | 6.807 | 188,975,744 | +0.15(+2.18%) |
Dec 08, 2011 | 6.859 | 6.859 | 6.640 | 6.661 | 234,000,496 | -0.27(-3.90%) |
Dec 07, 2011 | 6.791 | 6.952 | 6.744 | 6.931 | 176,265,440 | +0.08(+1.21%) |
Dec 06, 2011 | 6.804 | 6.890 | 6.765 | 6.848 | 109,082,472 | +0.01(+0.08%) |
Dec 05, 2011 | 6.833 | 6.926 | 6.786 | 6.843 | 193,892,752 | +0.14(+2.01%) |
Dec 02, 2011 | 6.687 | 6.833 | 6.687 | 6.708 | 246,612,208 | +0.09(+1.33%) |