Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.050 | 8.190 | 7.900 | 7.940 | 2,044,039 | -0.17(-2.10%) |
Mar 27, 2013 | 8.240 | 8.340 | 8.020 | 8.110 | 1,881,187 | -0.12(-1.45%) |
Mar 26, 2013 | 8.440 | 8.680 | 8.050 | 8.229 | 5,122,843 | -0.08(-0.97%) |
Mar 25, 2013 | 7.950 | 8.550 | 7.760 | 8.310 | 7,961,304 | +0.74(+9.78%) |
Mar 22, 2013 | 8.230 | 8.230 | 7.500 | 7.570 | 6,350,303 | -0.67(-8.13%) |
Mar 21, 2013 | 7.130 | 8.810 | 7.040 | 8.240 | 22,302,698 | +1.59(+23.91%) |
Mar 20, 2013 | 6.680 | 6.780 | 6.560 | 6.650 | 1,437,175 | +0.07(+1.06%) |
Mar 19, 2013 | 6.500 | 6.640 | 6.270 | 6.580 | 3,058,452 | +0.40(+6.47%) |
Mar 18, 2013 | 6.290 | 6.500 | 6.100 | 6.180 | 983,718 | -0.08(-1.28%) |
Mar 15, 2013 | 6.390 | 6.460 | 6.230 | 6.260 | 1,256,409 | -0.13(-2.03%) |
Mar 14, 2013 | 6.160 | 6.390 | 6.100 | 6.390 | 1,352,609 | +0.30(+4.93%) |
Mar 13, 2013 | 6.280 | 6.380 | 6.040 | 6.090 | 1,537,368 | -0.22(-3.49%) |
Mar 12, 2013 | 6.440 | 6.470 | 6.290 | 6.310 | 1,125,050 | -0.17(-2.62%) |
Mar 11, 2013 | 6.520 | 6.530 | 6.400 | 6.480 | 859,804 | -0.05(-0.77%) |
Mar 08, 2013 | 6.600 | 6.670 | 6.490 | 6.530 | 1,186,727 | -0.01(-0.15%) |
Mar 07, 2013 | 6.500 | 6.630 | 6.409 | 6.540 | 1,081,172 | +0.03(+0.46%) |
Mar 06, 2013 | 6.400 | 6.590 | 6.270 | 6.510 | 1,483,801 | +0.14(+2.20%) |
Mar 05, 2013 | 6.440 | 6.620 | 6.270 | 6.370 | 1,481,964 | +0.04(+0.63%) |
Mar 04, 2013 | 6.370 | 6.500 | 6.250 | 6.330 | 895,084 | -0.03(-0.47%) |
Mar 01, 2013 | 6.090 | 6.500 | 6.020 | 6.360 | 2,492,137 | +0.29(+4.78%) |
Feb 28, 2013 | 6.110 | 6.220 | 6.040 | 6.070 | 953,285 | -0.01(-0.16%) |
Feb 27, 2013 | 5.860 | 6.150 | 5.860 | 6.080 | 882,805 | +0.22(+3.75%) |
Feb 26, 2013 | 5.900 | 5.910 | 5.720 | 5.860 | 906,691 | -0.01(-0.17%) |
Feb 25, 2013 | 6.130 | 6.130 | 5.820 | 5.870 | 1,105,017 | -0.26(-4.24%) |
Feb 22, 2013 | 6.050 | 6.150 | 5.995 | 6.130 | 584,779 | +0.10(+1.66%) |
Feb 21, 2013 | 6.080 | 6.090 | 5.850 | 6.030 | 1,087,678 | -0.06(-0.99%) |
Feb 20, 2013 | 6.240 | 6.290 | 6.040 | 6.090 | 1,173,266 | -0.20(-3.18%) |
Feb 19, 2013 | 6.090 | 6.320 | 6.000 | 6.290 | 1,020,651 | +0.20(+3.28%) |
Feb 15, 2013 | 6.250 | 6.270 | 5.990 | 6.090 | 1,016,070 | -0.18(-2.87%) |
Feb 14, 2013 | 6.020 | 6.355 | 5.950 | 6.270 | 1,460,016 | +0.21(+3.47%) |
Feb 13, 2013 | 6.090 | 6.090 | 5.970 | 6.060 | 1,104,689 | +0.01(+0.17%) |
Feb 12, 2013 | 6.020 | 6.080 | 5.970 | 6.050 | 862,704 | +0.00(+0.00%) |
Feb 11, 2013 | 5.930 | 6.070 | 5.870 | 6.050 | 1,188,086 | +0.05(+0.83%) |
Feb 08, 2013 | 6.000 | 6.040 | 5.770 | 6.000 | 1,160,324 | +0.01(+0.17%) |
Feb 07, 2013 | 6.150 | 6.150 | 5.870 | 5.990 | 1,208,892 | -0.14(-2.28%) |
Feb 06, 2013 | 6.280 | 6.350 | 5.990 | 6.130 | 1,658,347 | +0.00(+0.00%) |
Feb 04, 2013 | 6.010 | 6.260 | 5.910 | 6.130 | 2,255,237 | +0.11(+1.83%) |
Feb 01, 2013 | 6.100 | 6.150 | 5.860 | 6.020 | 1,612,062 | -0.01(-0.17%) |
Jan 31, 2013 | 6.170 | 6.230 | 5.890 | 6.030 | 2,376,270 | -0.12(-1.95%) |
Jan 30, 2013 | 6.280 | 6.380 | 6.080 | 6.150 | 3,122,526 | -0.13(-2.07%) |
Jan 29, 2013 | 6.750 | 6.840 | 6.170 | 6.280 | 3,248,963 | -0.38(-5.71%) |
Jan 28, 2013 | 6.500 | 6.880 | 6.230 | 6.660 | 7,563,517 | +0.47(+7.59%) |
Jan 25, 2013 | 6.000 | 6.250 | 5.850 | 6.190 | 3,403,017 | +0.29(+4.92%) |
Jan 24, 2013 | 5.940 | 5.950 | 5.600 | 5.900 | 2,312,192 | +0.03(+0.51%) |
Jan 23, 2013 | 6.000 | 6.190 | 5.721 | 5.870 | 5,254,276 | +0.20(+3.53%) |
Jan 22, 2013 | 5.230 | 5.740 | 5.160 | 5.670 | 2,299,890 | +0.45(+8.62%) |
Jan 18, 2013 | 5.360 | 5.410 | 5.130 | 5.220 | 1,057,500 | -0.16(-2.97%) |
Jan 17, 2013 | 5.480 | 5.480 | 5.250 | 5.380 | 1,534,044 | -0.01(-0.19%) |
Jan 16, 2013 | 5.760 | 5.950 | 5.330 | 5.390 | 2,889,106 | -0.42(-7.23%) |
Jan 15, 2013 | 5.560 | 6.000 | 5.520 | 5.810 | 4,034,366 | +0.20(+3.57%) |
Jan 14, 2013 | 5.040 | 5.700 | 5.000 | 5.610 | 5,492,069 | +0.60(+11.98%) |
Jan 11, 2013 | 5.000 | 5.050 | 4.930 | 5.010 | 867,064 | +0.03(+0.60%) |
Jan 10, 2013 | 4.990 | 5.020 | 4.880 | 4.980 | 802,843 | +0.03(+0.61%) |
Jan 09, 2013 | 4.960 | 5.010 | 4.850 | 4.950 | 664,910 | +0.03(+0.61%) |
Jan 08, 2013 | 4.820 | 4.930 | 4.820 | 4.920 | 707,238 | +0.05(+1.02%) |
Jan 07, 2013 | 4.890 | 5.090 | 4.820 | 4.870 | 1,345,395 | -0.08(-1.62%) |
Jan 04, 2013 | 4.790 | 5.000 | 4.680 | 4.950 | 1,584,279 | +0.20(+4.21%) |
Jan 03, 2013 | 4.660 | 4.800 | 4.600 | 4.750 | 851,803 | +0.02(+0.42%) |