Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.740 | 7.050 | 6.630 | 7.030 | 2,633,955 | +0.22(+3.23%) |
Apr 29, 2013 | 6.880 | 6.910 | 6.670 | 6.810 | 1,769,805 | +0.04(+0.59%) |
Apr 26, 2013 | 6.970 | 7.010 | 6.590 | 6.770 | 3,420,260 | -0.20(-2.87%) |
Apr 25, 2013 | 6.970 | 7.200 | 6.860 | 6.970 | 7,029,642 | +0.14(+2.05%) |
Apr 24, 2013 | 5.940 | 6.830 | 5.940 | 6.830 | 6,103,415 | +0.97(+16.55%) |
Apr 23, 2013 | 5.570 | 5.920 | 5.500 | 5.860 | 2,040,096 | +0.31(+5.59%) |
Apr 22, 2013 | 5.720 | 5.750 | 5.500 | 5.550 | 1,426,367 | -0.09(-1.60%) |
Apr 19, 2013 | 5.250 | 5.710 | 5.240 | 5.640 | 2,773,968 | +0.44(+8.46%) |
Apr 18, 2013 | 5.110 | 5.220 | 5.060 | 5.200 | 2,797,010 | +0.12(+2.36%) |
Apr 17, 2013 | 5.350 | 5.390 | 5.030 | 5.080 | 3,365,212 | -0.39(-7.13%) |
Apr 16, 2013 | 5.580 | 5.720 | 5.260 | 5.470 | 3,131,347 | -0.01(-0.18%) |
Apr 15, 2013 | 5.900 | 5.900 | 5.420 | 5.480 | 4,340,230 | -0.54(-8.97%) |
Apr 12, 2013 | 6.140 | 6.230 | 5.960 | 6.020 | 2,141,543 | -0.20(-3.22%) |
Apr 11, 2013 | 6.350 | 6.360 | 6.075 | 6.220 | 1,666,661 | -0.12(-1.89%) |
Apr 10, 2013 | 6.540 | 6.540 | 6.300 | 6.340 | 1,497,271 | -0.10(-1.55%) |
Apr 09, 2013 | 6.080 | 6.580 | 6.080 | 6.440 | 1,822,381 | +0.38(+6.27%) |
Apr 08, 2013 | 6.150 | 6.220 | 6.000 | 6.060 | 3,163,086 | -0.10(-1.62%) |
Apr 05, 2013 | 6.080 | 6.190 | 5.935 | 6.160 | 1,788,873 | -0.03(-0.48%) |
Apr 04, 2013 | 5.950 | 6.270 | 5.900 | 6.190 | 2,044,264 | +0.24(+4.03%) |
Apr 03, 2013 | 6.220 | 6.220 | 5.860 | 5.950 | 2,991,993 | -0.26(-4.19%) |
Apr 02, 2013 | 6.300 | 6.300 | 6.110 | 6.210 | 1,883,187 | -0.08(-1.27%) |
Apr 01, 2013 | 6.360 | 6.390 | 6.205 | 6.290 | 1,198,435 | -0.07(-1.10%) |
Mar 28, 2013 | 6.480 | 6.480 | 6.340 | 6.360 | 961,961 | -0.03(-0.47%) |
Mar 27, 2013 | 6.270 | 6.420 | 6.240 | 6.390 | 1,759,363 | +0.08(+1.27%) |
Mar 26, 2013 | 6.290 | 6.390 | 6.050 | 6.310 | 1,285,271 | -0.01(-0.16%) |
Mar 25, 2013 | 6.680 | 6.680 | 6.280 | 6.320 | 1,234,244 | -0.17(-2.62%) |
Mar 22, 2013 | 6.370 | 6.630 | 6.360 | 6.490 | 1,305,846 | +0.12(+1.88%) |
Mar 21, 2013 | 6.600 | 6.600 | 6.310 | 6.370 | 1,619,015 | -0.20(-3.04%) |
Mar 20, 2013 | 6.760 | 6.800 | 6.570 | 6.570 | 1,286,103 | -0.13(-1.94%) |
Mar 19, 2013 | 6.810 | 6.820 | 6.610 | 6.700 | 1,616,428 | -0.10(-1.47%) |
Mar 18, 2013 | 6.720 | 6.860 | 6.680 | 6.800 | 2,895,656 | +0.00(+0.00%) |
Mar 15, 2013 | 6.820 | 6.940 | 6.700 | 6.800 | 1,885,125 | +0.01(+0.15%) |
Mar 14, 2013 | 6.810 | 6.860 | 6.560 | 6.790 | 1,512,532 | +0.00(+0.00%) |
Mar 13, 2013 | 7.050 | 7.080 | 6.780 | 6.790 | 1,425,859 | -0.22(-3.14%) |
Mar 12, 2013 | 7.020 | 7.160 | 6.930 | 7.010 | 883,259 | +0.01(+0.14%) |
Mar 11, 2013 | 7.000 | 7.040 | 6.890 | 7.000 | 664,808 | -0.03(-0.43%) |
Mar 08, 2013 | 7.140 | 7.230 | 7.000 | 7.030 | 943,627 | -0.06(-0.85%) |
Mar 07, 2013 | 7.030 | 7.240 | 7.000 | 7.090 | 1,596,058 | +0.09(+1.29%) |
Mar 06, 2013 | 6.970 | 7.058 | 6.830 | 7.000 | 3,010,730 | +0.09(+1.30%) |
Mar 05, 2013 | 6.930 | 7.010 | 6.890 | 6.910 | 1,763,992 | +0.04(+0.58%) |
Mar 04, 2013 | 7.100 | 7.120 | 6.760 | 6.870 | 2,343,749 | -0.19(-2.69%) |
Mar 01, 2013 | 6.440 | 7.220 | 6.320 | 7.060 | 4,499,226 | +0.70(+11.01%) |
Feb 28, 2013 | 6.430 | 6.440 | 6.290 | 6.360 | 2,798,851 | -0.10(-1.55%) |
Feb 27, 2013 | 6.450 | 6.530 | 6.370 | 6.460 | 2,147,671 | +0.01(+0.16%) |
Feb 26, 2013 | 6.500 | 6.520 | 6.250 | 6.450 | 2,979,399 | -0.17(-2.57%) |
Feb 22, 2013 | 6.750 | 6.750 | 6.410 | 6.620 | 2,732,311 | -0.09(-1.34%) |
Feb 21, 2013 | 6.960 | 6.980 | 6.640 | 6.710 | 3,209,888 | -0.17(-2.47%) |
Feb 20, 2013 | 7.290 | 7.290 | 6.820 | 6.880 | 3,647,779 | -0.36(-4.97%) |
Feb 19, 2013 | 7.230 | 7.270 | 7.190 | 7.240 | 1,101,266 | -0.02(-0.28%) |
Feb 15, 2013 | 7.360 | 7.400 | 7.180 | 7.260 | 1,920,413 | -0.15(-2.02%) |
Feb 14, 2013 | 7.630 | 7.650 | 7.370 | 7.410 | 1,408,335 | -0.14(-1.85%) |
Feb 13, 2013 | 7.590 | 7.720 | 7.510 | 7.550 | 929,292 | -0.09(-1.18%) |
Feb 12, 2013 | 7.630 | 7.725 | 7.530 | 7.640 | 579,731 | -0.02(-0.26%) |
Feb 11, 2013 | 7.750 | 7.810 | 7.650 | 7.660 | 877,356 | -0.13(-1.67%) |
Feb 08, 2013 | 7.810 | 7.880 | 7.740 | 7.790 | 878,793 | +0.01(+0.13%) |
Feb 07, 2013 | 7.760 | 7.820 | 7.670 | 7.780 | 1,868,499 | +0.02(+0.26%) |
Feb 06, 2013 | 7.750 | 7.900 | 7.650 | 7.760 | 2,313,150 | +0.19(+2.51%) |
Feb 04, 2013 | 7.560 | 7.700 | 7.400 | 7.570 | 2,456,557 | -0.09(-1.17%) |
Feb 01, 2013 | 7.850 | 7.860 | 7.575 | 7.660 | 2,824,881 | -0.09(-1.16%) |
Jan 31, 2013 | 7.950 | 7.960 | 7.701 | 7.750 | 1,001,218 | -0.11(-1.40%) |
Jan 30, 2013 | 8.100 | 8.219 | 7.210 | 7.860 | 6,256,842 | -0.29(-3.56%) |
Jan 29, 2013 | 8.220 | 8.340 | 8.130 | 8.150 | 1,448,743 | -0.07(-0.85%) |
Jan 28, 2013 | 8.410 | 8.420 | 8.090 | 8.220 | 1,429,260 | -0.17(-2.03%) |
Jan 25, 2013 | 8.490 | 8.540 | 8.260 | 8.390 | 1,268,892 | -0.11(-1.29%) |
Jan 24, 2013 | 8.880 | 8.920 | 8.460 | 8.500 | 1,750,492 | -0.37(-4.17%) |
Jan 23, 2013 | 8.930 | 9.090 | 8.760 | 8.870 | 796,255 | -0.07(-0.78%) |
Jan 22, 2013 | 8.810 | 9.080 | 8.800 | 8.940 | 1,696,042 | +0.18(+2.05%) |
Jan 18, 2013 | 8.560 | 8.800 | 8.540 | 8.760 | 1,546,401 | +0.20(+2.34%) |
Jan 17, 2013 | 8.890 | 8.940 | 8.452 | 8.560 | 3,344,823 | -0.39(-4.36%) |
Jan 16, 2013 | 9.220 | 9.220 | 8.930 | 8.950 | 1,886,563 | -0.30(-3.24%) |
Jan 15, 2013 | 9.310 | 9.400 | 9.190 | 9.250 | 1,324,400 | -0.13(-1.39%) |
Jan 14, 2013 | 9.440 | 9.550 | 9.290 | 9.380 | 1,229,905 | +0.00(+0.00%) |
Jan 11, 2013 | 9.490 | 9.530 | 9.330 | 9.380 | 1,896,296 | -0.13(-1.37%) |
Jan 10, 2013 | 9.420 | 9.620 | 9.350 | 9.510 | 2,452,153 | +0.22(+2.37%) |
Jan 09, 2013 | 9.070 | 9.347 | 9.020 | 9.290 | 2,482,141 | +0.33(+3.68%) |
Jan 08, 2013 | 9.140 | 9.187 | 8.950 | 8.960 | 1,485,268 | -0.16(-1.75%) |
Jan 07, 2013 | 8.890 | 9.250 | 8.810 | 9.120 | 2,340,254 | +0.21(+2.36%) |
Jan 04, 2013 | 8.710 | 8.940 | 8.550 | 8.910 | 2,064,002 | +0.14(+1.60%) |
Jan 03, 2013 | 8.790 | 9.080 | 8.500 | 8.770 | 2,788,042 | +0.04(+0.46%) |
Jan 02, 2013 | 8.175 | 8.800 | 7.610 | 8.730 | 4,881,876 | +1.12(+14.72%) |
Dec 31, 2012 | 7.250 | 7.720 | 7.250 | 7.610 | 2,469,457 | +0.34(+4.68%) |
Dec 28, 2012 | 7.280 | 7.320 | 7.190 | 7.270 | 1,163,065 | -0.01(-0.14%) |
Dec 27, 2012 | 7.350 | 7.420 | 7.250 | 7.280 | 1,259,313 | -0.02(-0.27%) |
Dec 26, 2012 | 7.150 | 7.600 | 7.150 | 7.300 | 1,916,985 | +0.17(+2.38%) |
Dec 24, 2012 | 7.320 | 7.320 | 7.100 | 7.130 | 927,680 | -0.03(-0.42%) |
Dec 21, 2012 | 7.290 | 7.385 | 7.110 | 7.160 | 5,022,562 | -0.28(-3.76%) |
Dec 20, 2012 | 7.480 | 7.600 | 7.320 | 7.440 | 2,160,189 | -0.01(-0.13%) |
Dec 19, 2012 | 7.620 | 7.690 | 7.410 | 7.450 | 1,993,697 | -0.23(-2.99%) |
Dec 18, 2012 | 7.830 | 7.830 | 7.650 | 7.680 | 1,365,750 | -0.10(-1.29%) |
Dec 17, 2012 | 8.020 | 8.050 | 7.740 | 7.780 | 1,573,480 | -0.15(-1.89%) |
Dec 14, 2012 | 7.670 | 7.980 | 7.620 | 7.930 | 2,412,735 | +0.22(+2.85%) |
Dec 13, 2012 | 7.760 | 7.810 | 7.580 | 7.710 | 2,169,141 | -0.06(-0.77%) |
Dec 12, 2012 | 7.500 | 7.890 | 7.460 | 7.770 | 1,728,897 | +0.32(+4.30%) |
Dec 11, 2012 | 7.350 | 7.480 | 7.340 | 7.450 | 1,641,726 | +0.05(+0.68%) |
Dec 10, 2012 | 7.320 | 7.430 | 7.240 | 7.400 | 2,161,061 | +0.17(+2.35%) |
Dec 07, 2012 | 7.400 | 7.400 | 7.200 | 7.230 | 716,426 | -0.06(-0.82%) |
Dec 06, 2012 | 7.430 | 7.430 | 7.235 | 7.290 | 904,585 | -0.04(-0.55%) |
Dec 05, 2012 | 7.290 | 7.410 | 7.260 | 7.330 | 1,343,644 | +0.10(+1.38%) |
Dec 04, 2012 | 7.390 | 7.420 | 7.210 | 7.230 | 1,045,677 | -0.20(-2.69%) |
Nov 30, 2012 | 7.390 | 7.620 | 7.290 | 7.430 | 1,320,954 | +0.02(+0.27%) |
Nov 29, 2012 | 7.420 | 7.510 | 7.320 | 7.410 | 924,743 | +0.14(+1.93%) |
Nov 28, 2012 | 7.200 | 7.330 | 7.160 | 7.270 | 1,202,587 | -0.05(-0.68%) |
Nov 27, 2012 | 7.380 | 7.450 | 7.260 | 7.320 | 1,020,160 | -0.03(-0.41%) |
Nov 26, 2012 | 7.300 | 7.350 | 7.160 | 7.350 | 1,068,454 | +0.05(+0.68%) |
Nov 23, 2012 | 7.160 | 7.330 | 7.150 | 7.300 | 593,349 | +0.14(+1.96%) |
Nov 21, 2012 | 7.400 | 7.460 | 7.120 | 7.160 | 3,145,843 | -0.28(-3.76%) |
Nov 20, 2012 | 7.660 | 7.680 | 7.440 | 7.440 | 932,652 | -0.26(-3.38%) |
Nov 19, 2012 | 7.670 | 7.790 | 7.630 | 7.700 | 1,096,247 | +0.14(+1.85%) |
Nov 16, 2012 | 7.540 | 7.620 | 7.340 | 7.560 | 1,546,248 | +0.00(+0.00%) |
Nov 15, 2012 | 7.770 | 7.810 | 7.470 | 7.560 | 2,064,639 | -0.17(-2.20%) |
Nov 14, 2012 | 8.110 | 8.120 | 7.660 | 7.730 | 2,214,820 | -0.37(-4.57%) |
Nov 13, 2012 | 8.240 | 8.290 | 8.040 | 8.100 | 1,245,617 | -0.20(-2.41%) |
Nov 12, 2012 | 8.410 | 8.410 | 8.200 | 8.300 | 749,344 | -0.10(-1.19%) |
Nov 09, 2012 | 8.520 | 8.620 | 8.360 | 8.400 | 693,492 | -0.19(-2.21%) |
Nov 08, 2012 | 8.600 | 8.690 | 8.480 | 8.590 | 1,224,928 | +0.04(+0.47%) |
Nov 07, 2012 | 8.750 | 8.760 | 8.520 | 8.550 | 1,030,596 | -0.39(-4.36%) |
Nov 06, 2012 | 9.050 | 9.090 | 8.920 | 8.940 | 1,508,156 | +0.01(+0.11%) |
Nov 05, 2012 | 8.930 | 9.240 | 8.570 | 8.930 | 3,723,852 | +0.77(+9.44%) |
Nov 02, 2012 | 8.330 | 8.410 | 8.060 | 8.160 | 1,857,323 | -0.12(-1.45%) |
Nov 01, 2012 | 7.940 | 8.320 | 7.870 | 8.280 | 1,253,680 | +0.39(+4.94%) |
Oct 31, 2012 | 7.810 | 7.900 | 7.760 | 7.890 | 746,958 | +0.10(+1.28%) |
Oct 26, 2012 | 7.950 | 7.790 | 7.790 | 7.790 | 1,004,100 | -0.17(-2.14%) |
Oct 25, 2012 | 7.850 | 7.990 | 7.840 | 7.960 | 618,295 | +0.18(+2.31%) |
Oct 24, 2012 | 7.910 | 7.975 | 7.750 | 7.780 | 1,354,451 | -0.10(-1.27%) |
Oct 23, 2012 | 7.860 | 8.050 | 7.780 | 7.880 | 1,578,564 | +0.00(+0.00%) |
Oct 19, 2012 | 8.000 | 8.070 | 7.870 | 7.880 | 740,935 | -0.17(-2.11%) |
Oct 18, 2012 | 8.170 | 8.200 | 8.050 | 8.050 | 2,132,708 | -0.14(-1.71%) |
Oct 17, 2012 | 8.050 | 8.220 | 7.670 | 8.190 | 2,801,190 | +0.14(+1.74%) |
Oct 16, 2012 | 8.260 | 8.340 | 8.020 | 8.050 | 2,242,080 | -0.21(-2.54%) |
Oct 15, 2012 | 8.600 | 8.710 | 8.190 | 8.260 | 2,014,767 | -0.46(-5.28%) |
Oct 12, 2012 | 8.630 | 8.750 | 8.570 | 8.720 | 897,961 | +0.07(+0.81%) |
Oct 11, 2012 | 8.670 | 8.750 | 8.620 | 8.650 | 1,090,312 | +0.12(+1.41%) |
Oct 10, 2012 | 8.550 | 8.640 | 8.315 | 8.530 | 1,335,064 | -0.06(-0.70%) |
Oct 09, 2012 | 8.650 | 8.730 | 8.500 | 8.590 | 1,309,577 | -0.02(-0.23%) |
Oct 08, 2012 | 8.620 | 8.720 | 8.500 | 8.610 | 863,371 | -0.05(-0.58%) |
Oct 05, 2012 | 8.720 | 8.790 | 8.610 | 8.660 | 3,731,561 | +0.05(+0.58%) |
Oct 04, 2012 | 8.440 | 8.650 | 8.420 | 8.610 | 1,432,887 | +0.28(+3.36%) |
Oct 03, 2012 | 8.190 | 8.440 | 8.120 | 8.330 | 1,129,089 | +0.19(+2.33%) |
Oct 02, 2012 | 8.410 | 8.450 | 8.120 | 8.140 | 939,925 | -0.23(-2.75%) |
Oct 01, 2012 | 8.550 | 8.600 | 8.330 | 8.370 | 1,675,595 | -0.11(-1.30%) |
Sep 28, 2012 | 8.370 | 8.550 | 8.300 | 8.480 | 2,804,886 | -0.01(-0.12%) |
Sep 27, 2012 | 8.420 | 8.540 | 8.240 | 8.490 | 1,164,757 | +0.16(+1.92%) |
Sep 26, 2012 | 8.320 | 8.430 | 8.100 | 8.330 | 2,774,361 | -0.08(-0.95%) |
Sep 25, 2012 | 8.630 | 8.760 | 8.330 | 8.410 | 2,725,739 | -0.13(-1.52%) |
Sep 24, 2012 | 8.710 | 8.870 | 8.510 | 8.540 | 1,798,781 | -0.41(-4.58%) |
Sep 21, 2012 | 9.410 | 9.470 | 8.930 | 8.950 | 3,632,582 | -0.34(-3.66%) |
Sep 20, 2012 | 9.650 | 9.820 | 9.230 | 9.290 | 2,362,333 | -0.56(-5.69%) |
Sep 19, 2012 | 9.640 | 9.890 | 9.580 | 9.850 | 1,882,817 | +0.21(+2.18%) |
Sep 18, 2012 | 9.430 | 9.700 | 9.170 | 9.640 | 1,886,916 | +0.16(+1.69%) |
Sep 17, 2012 | 10.01 | 10.01 | 9.460 | 9.480 | 1,333,000 | -0.35(-3.56%) |
Sep 14, 2012 | 9.760 | 10.14 | 9.750 | 9.830 | 1,668,288 | +0.26(+2.72%) |
Sep 13, 2012 | 9.350 | 9.650 | 9.110 | 9.570 | 2,224,573 | +0.22(+2.35%) |
Sep 12, 2012 | 9.480 | 9.560 | 9.130 | 9.350 | 2,026,433 | -0.15(-1.58%) |
Sep 11, 2012 | 9.420 | 9.660 | 9.280 | 9.500 | 1,850,458 | +0.21(+2.26%) |
Sep 10, 2012 | 9.380 | 9.470 | 9.200 | 9.290 | 1,454,556 | -0.02(-0.21%) |
Sep 07, 2012 | 8.720 | 9.390 | 8.690 | 9.310 | 2,168,751 | +0.57(+6.52%) |
Sep 06, 2012 | 8.490 | 8.770 | 8.460 | 8.740 | 1,974,416 | +0.33(+3.92%) |
Sep 05, 2012 | 8.350 | 8.470 | 8.250 | 8.410 | 1,678,355 | +0.12(+1.45%) |
Sep 04, 2012 | 8.110 | 8.330 | 7.920 | 8.290 | 1,369,945 | +0.22(+2.73%) |
Aug 31, 2012 | 8.110 | 8.140 | 7.840 | 8.070 | 1,109,977 | +0.10(+1.25%) |
Aug 30, 2012 | 8.190 | 8.265 | 7.950 | 7.970 | 1,378,163 | -0.28(-3.39%) |
Aug 29, 2012 | 8.360 | 8.390 | 8.210 | 8.250 | 914,486 | -0.10(-1.20%) |
Aug 27, 2012 | 8.460 | 8.530 | 8.310 | 8.350 | 748,758 | -0.05(-0.60%) |
Aug 24, 2012 | 8.380 | 8.480 | 8.260 | 8.400 | 697,405 | -0.04(-0.47%) |
Aug 23, 2012 | 8.590 | 8.670 | 8.360 | 8.440 | 1,014,304 | -0.12(-1.40%) |
Aug 22, 2012 | 8.580 | 8.670 | 8.451 | 8.560 | 930,768 | -0.12(-1.38%) |
Aug 21, 2012 | 8.740 | 8.900 | 8.630 | 8.680 | 1,005,247 | +0.05(+0.58%) |
Aug 20, 2012 | 8.650 | 8.730 | 8.590 | 8.630 | 1,005,456 | -0.01(-0.12%) |
Aug 17, 2012 | 8.610 | 8.720 | 8.490 | 8.640 | 997,001 | +0.07(+0.82%) |
Aug 16, 2012 | 8.260 | 8.627 | 8.110 | 8.570 | 1,281,533 | +0.32(+3.88%) |
Aug 15, 2012 | 8.320 | 8.510 | 8.220 | 8.250 | 1,392,915 | -0.14(-1.67%) |
Aug 14, 2012 | 8.660 | 8.670 | 8.330 | 8.390 | 1,173,708 | -0.22(-2.56%) |
Aug 13, 2012 | 9.010 | 9.070 | 8.540 | 8.610 | 1,040,584 | -0.32(-3.58%) |
Aug 10, 2012 | 8.900 | 9.130 | 8.860 | 8.930 | 1,341,986 | -0.06(-0.67%) |
Aug 09, 2012 | 9.010 | 9.150 | 8.990 | 8.990 | 1,734,846 | -0.07(-0.77%) |