Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.982 | 7.050 | 6.914 | 6.992 | 2,525,421 | -0.06(-0.83%) |
Mar 27, 2013 | 6.866 | 7.080 | 6.856 | 7.050 | 3,873,160 | +0.16(+2.25%) |
Mar 26, 2013 | 7.186 | 7.245 | 6.846 | 6.895 | 5,333,539 | -0.25(-3.53%) |
Mar 25, 2013 | 7.021 | 7.322 | 6.876 | 7.148 | 6,981,476 | +0.12(+1.66%) |
Mar 22, 2013 | 6.885 | 7.089 | 6.846 | 7.031 | 4,561,056 | +0.06(+0.84%) |
Mar 21, 2013 | 6.779 | 7.128 | 6.779 | 6.973 | 5,990,100 | +0.25(+3.76%) |
Mar 20, 2013 | 6.769 | 6.798 | 6.701 | 6.720 | 3,327,231 | -0.03(-0.43%) |
Mar 19, 2013 | 6.749 | 6.914 | 6.681 | 6.749 | 5,900,428 | +0.00(+0.00%) |
Mar 18, 2013 | 6.876 | 6.982 | 6.701 | 6.749 | 8,262,940 | +0.03(+0.43%) |
Mar 15, 2013 | 6.555 | 6.759 | 6.536 | 6.720 | 9,957,076 | +0.21(+3.28%) |
Mar 14, 2013 | 6.507 | 6.613 | 6.371 | 6.507 | 5,606,802 | +0.02(+0.30%) |
Mar 13, 2013 | 7.157 | 7.157 | 6.468 | 6.487 | 12,881,305 | -0.58(-8.24%) |
Mar 12, 2013 | 6.594 | 7.070 | 6.584 | 7.070 | 10,572,482 | +0.60(+9.31%) |
Mar 11, 2013 | 6.390 | 6.584 | 6.341 | 6.468 | 5,801,020 | +0.11(+1.68%) |
Mar 08, 2013 | 6.021 | 6.424 | 5.924 | 6.361 | 13,927,952 | +0.32(+5.31%) |
Mar 07, 2013 | 6.138 | 6.332 | 6.021 | 6.040 | 13,042,076 | -0.06(-0.96%) |
Mar 06, 2013 | 5.972 | 6.186 | 5.866 | 6.099 | 13,439,839 | +0.12(+1.95%) |
Mar 05, 2013 | 6.089 | 6.099 | 5.963 | 5.982 | 7,074,281 | +0.01(+0.16%) |
Mar 04, 2013 | 6.439 | 6.439 | 5.924 | 5.972 | 9,495,925 | -0.39(-6.11%) |
Mar 01, 2013 | 6.623 | 6.701 | 6.322 | 6.361 | 6,901,396 | -0.18(-2.82%) |
Feb 28, 2013 | 6.808 | 6.808 | 6.487 | 6.545 | 7,658,725 | -0.37(-5.34%) |
Feb 27, 2013 | 7.186 | 7.197 | 6.895 | 6.914 | 5,923,610 | -0.33(-4.56%) |
Feb 26, 2013 | 7.322 | 7.429 | 7.167 | 7.245 | 5,434,388 | -0.02(-0.27%) |
Feb 25, 2013 | 7.245 | 7.381 | 7.235 | 7.264 | 5,334,354 | +0.12(+1.63%) |
Feb 22, 2013 | 7.497 | 7.526 | 7.099 | 7.148 | 4,634,739 | -0.34(-4.54%) |
Feb 21, 2013 | 7.118 | 7.672 | 7.060 | 7.487 | 6,399,562 | +0.28(+3.91%) |
Feb 20, 2013 | 7.643 | 7.643 | 7.186 | 7.206 | 5,631,846 | -0.52(-6.78%) |
Feb 19, 2013 | 7.672 | 7.808 | 7.633 | 7.730 | 3,642,866 | +0.04(+0.51%) |
Feb 15, 2013 | 8.012 | 8.022 | 7.672 | 7.691 | 5,609,377 | -0.38(-4.69%) |
Feb 14, 2013 | 8.225 | 8.313 | 8.031 | 8.070 | 4,589,252 | -0.11(-1.31%) |
Feb 13, 2013 | 8.332 | 8.391 | 8.158 | 8.177 | 3,484,927 | -0.16(-1.86%) |
Feb 12, 2013 | 8.391 | 8.507 | 8.303 | 8.332 | 3,827,188 | -0.13(-1.49%) |
Feb 11, 2013 | 8.371 | 8.517 | 8.293 | 8.459 | 3,652,100 | +0.01(+0.12%) |
Feb 08, 2013 | 8.507 | 8.546 | 8.371 | 8.449 | 2,139,349 | -0.06(-0.68%) |
Feb 07, 2013 | 8.449 | 8.614 | 8.352 | 8.507 | 3,467,629 | +0.06(+0.69%) |
Feb 06, 2013 | 8.332 | 8.488 | 8.332 | 8.449 | 2,861,509 | +0.19(+2.35%) |
Feb 04, 2013 | 8.109 | 8.361 | 8.090 | 8.255 | 4,450,395 | +0.14(+1.67%) |
Feb 01, 2013 | 8.128 | 8.371 | 7.963 | 8.119 | 3,943,065 | +0.11(+1.33%) |
Jan 31, 2013 | 8.031 | 8.041 | 7.721 | 8.012 | 7,429,037 | -0.02(-0.24%) |
Jan 30, 2013 | 8.381 | 8.439 | 7.958 | 8.031 | 7,103,926 | -0.21(-2.59%) |
Jan 29, 2013 | 8.303 | 8.449 | 8.225 | 8.245 | 3,097,348 | +0.06(+0.71%) |
Jan 28, 2013 | 8.187 | 8.313 | 8.097 | 8.187 | 6,501,574 | +0.04(+0.48%) |
Jan 25, 2013 | 8.361 | 8.595 | 8.119 | 8.148 | 7,899,571 | -0.35(-4.11%) |
Jan 24, 2013 | 8.915 | 8.925 | 8.459 | 8.497 | 9,611,300 | -0.47(-5.20%) |
Jan 23, 2013 | 10.04 | 10.05 | 8.944 | 8.964 | 12,675,552 | -1.59(-15.09%) |
Jan 22, 2013 | 10.64 | 10.75 | 10.50 | 10.56 | 3,470,738 | -0.13(-1.18%) |
Jan 18, 2013 | 10.59 | 10.72 | 10.55 | 10.68 | 2,197,726 | +0.16(+1.48%) |
Jan 17, 2013 | 10.59 | 10.71 | 10.40 | 10.53 | 3,551,464 | -0.13(-1.18%) |
Jan 16, 2013 | 10.60 | 10.69 | 10.54 | 10.65 | 1,497,329 | -0.03(-0.27%) |
Jan 15, 2013 | 10.71 | 10.79 | 10.60 | 10.68 | 2,002,768 | +0.00(+0.00%) |
Jan 14, 2013 | 10.90 | 10.90 | 10.63 | 10.68 | 1,767,688 | -0.05(-0.45%) |
Jan 11, 2013 | 10.54 | 10.76 | 10.51 | 10.73 | 4,215,379 | +0.17(+1.56%) |
Jan 10, 2013 | 10.59 | 10.65 | 10.47 | 10.57 | 3,810,195 | +0.21(+2.06%) |
Jan 09, 2013 | 10.52 | 10.60 | 10.31 | 10.35 | 2,545,626 | -0.14(-1.30%) |
Jan 08, 2013 | 10.57 | 10.59 | 10.39 | 10.49 | 3,820,419 | -0.06(-0.55%) |
Jan 07, 2013 | 10.69 | 10.81 | 10.53 | 10.55 | 2,365,896 | -0.21(-1.99%) |
Jan 04, 2013 | 10.64 | 10.78 | 10.45 | 10.76 | 3,172,273 | -0.06(-0.54%) |
Jan 03, 2013 | 11.33 | 11.48 | 10.78 | 10.82 | 2,869,212 | -0.62(-5.43%) |