Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.290 | 7.380 | 7.000 | 7.050 | 525,547 | -0.26(-3.56%) |
Apr 29, 2013 | 7.240 | 7.350 | 7.190 | 7.310 | 513,054 | +0.10(+1.39%) |
Apr 26, 2013 | 7.340 | 7.380 | 7.170 | 7.210 | 333,780 | -0.16(-2.17%) |
Apr 25, 2013 | 7.610 | 7.720 | 7.350 | 7.370 | 394,704 | -0.21(-2.77%) |
Apr 24, 2013 | 7.450 | 7.640 | 7.450 | 7.580 | 382,734 | +0.15(+2.02%) |
Apr 23, 2013 | 7.310 | 7.470 | 7.190 | 7.430 | 385,579 | +0.22(+3.05%) |
Apr 22, 2013 | 7.160 | 7.300 | 6.900 | 7.210 | 390,723 | +0.17(+2.41%) |
Apr 19, 2013 | 7.090 | 7.190 | 6.820 | 7.040 | 595,967 | -0.02(-0.28%) |
Apr 18, 2013 | 7.150 | 7.260 | 6.906 | 7.060 | 617,578 | -0.04(-0.56%) |
Apr 17, 2013 | 7.430 | 7.440 | 7.040 | 7.100 | 691,606 | -0.42(-5.59%) |
Apr 16, 2013 | 7.610 | 7.730 | 7.420 | 7.520 | 606,693 | +0.03(+0.40%) |
Apr 15, 2013 | 8.000 | 8.000 | 7.450 | 7.490 | 889,670 | -0.60(-7.42%) |
Apr 12, 2013 | 8.370 | 8.410 | 8.000 | 8.090 | 443,938 | -0.35(-4.15%) |
Apr 11, 2013 | 8.490 | 8.560 | 8.260 | 8.440 | 427,434 | -0.06(-0.71%) |
Apr 10, 2013 | 8.080 | 8.560 | 8.050 | 8.500 | 704,277 | +0.47(+5.85%) |
Apr 09, 2013 | 7.900 | 8.190 | 7.840 | 8.030 | 577,866 | +0.13(+1.65%) |
Apr 08, 2013 | 7.890 | 7.970 | 7.720 | 7.900 | 461,902 | +0.08(+1.02%) |
Apr 05, 2013 | 7.410 | 7.910 | 7.410 | 7.820 | 609,775 | +0.20(+2.62%) |
Apr 04, 2013 | 7.600 | 7.640 | 7.400 | 7.620 | 605,477 | +0.09(+1.20%) |
Apr 03, 2013 | 7.760 | 7.840 | 7.500 | 7.530 | 804,010 | -0.18(-2.33%) |
Apr 02, 2013 | 7.910 | 8.029 | 7.650 | 7.710 | 649,599 | -0.14(-1.78%) |
Apr 01, 2013 | 8.230 | 8.250 | 7.770 | 7.850 | 748,138 | -0.40(-4.85%) |
Mar 28, 2013 | 8.300 | 8.350 | 8.090 | 8.250 | 351,886 | -0.07(-0.84%) |
Mar 27, 2013 | 8.300 | 8.335 | 8.050 | 8.320 | 399,646 | -0.09(-1.07%) |
Mar 26, 2013 | 8.430 | 8.477 | 8.260 | 8.410 | 339,718 | +0.01(+0.12%) |
Mar 25, 2013 | 8.140 | 8.465 | 8.120 | 8.400 | 412,165 | +0.28(+3.45%) |
Mar 22, 2013 | 8.350 | 8.380 | 8.010 | 8.120 | 401,281 | -0.20(-2.40%) |
Mar 21, 2013 | 8.240 | 8.390 | 8.230 | 8.320 | 361,816 | +0.01(+0.12%) |
Mar 20, 2013 | 8.340 | 8.444 | 8.210 | 8.310 | 316,512 | +0.10(+1.22%) |
Mar 19, 2013 | 8.490 | 8.500 | 8.180 | 8.210 | 392,335 | -0.29(-3.41%) |
Mar 18, 2013 | 8.670 | 8.820 | 8.500 | 8.500 | 403,342 | -0.35(-3.95%) |
Mar 15, 2013 | 8.590 | 9.020 | 8.550 | 8.850 | 1,110,935 | +0.28(+3.27%) |
Mar 14, 2013 | 8.330 | 8.590 | 8.260 | 8.570 | 510,247 | +0.27(+3.25%) |
Mar 13, 2013 | 8.380 | 8.390 | 8.270 | 8.300 | 353,027 | -0.09(-1.07%) |
Mar 12, 2013 | 8.420 | 8.490 | 8.280 | 8.390 | 522,978 | -0.06(-0.71%) |
Mar 11, 2013 | 8.500 | 8.500 | 8.290 | 8.450 | 387,137 | -0.07(-0.82%) |
Mar 08, 2013 | 8.380 | 8.580 | 8.380 | 8.520 | 435,871 | +0.22(+2.65%) |
Mar 07, 2013 | 8.210 | 8.390 | 8.120 | 8.300 | 698,865 | +0.10(+1.22%) |
Mar 06, 2013 | 8.260 | 8.420 | 8.150 | 8.200 | 504,025 | -0.02(-0.24%) |
Mar 05, 2013 | 8.180 | 8.360 | 8.120 | 8.220 | 736,563 | +0.10(+1.23%) |
Mar 04, 2013 | 8.280 | 8.357 | 7.970 | 8.120 | 480,225 | -0.29(-3.45%) |
Mar 01, 2013 | 8.550 | 8.550 | 8.380 | 8.410 | 441,170 | -0.32(-3.67%) |
Feb 28, 2013 | 8.600 | 8.765 | 8.590 | 8.730 | 703,360 | +0.13(+1.51%) |
Feb 27, 2013 | 8.470 | 8.710 | 8.450 | 8.600 | 494,676 | +0.13(+1.53%) |
Feb 26, 2013 | 8.330 | 8.565 | 8.210 | 8.470 | 915,968 | -0.18(-2.08%) |
Feb 22, 2013 | 8.890 | 9.010 | 8.580 | 8.650 | 574,587 | -0.14(-1.59%) |
Feb 21, 2013 | 8.960 | 9.040 | 8.600 | 8.790 | 597,715 | -0.20(-2.22%) |
Feb 20, 2013 | 9.420 | 9.460 | 8.940 | 8.990 | 836,651 | -0.54(-5.67%) |
Feb 19, 2013 | 9.750 | 9.900 | 9.460 | 9.530 | 899,421 | -0.13(-1.35%) |
Feb 15, 2013 | 9.870 | 9.910 | 9.550 | 9.660 | 1,121,352 | -0.22(-2.23%) |
Feb 14, 2013 | 8.720 | 9.900 | 8.640 | 9.880 | 2,224,113 | +1.38(+16.24%) |
Feb 13, 2013 | 7.700 | 8.980 | 7.700 | 8.500 | 3,315,332 | +1.00(+13.33%) |
Feb 12, 2013 | 7.540 | 7.570 | 7.460 | 7.500 | 219,992 | -0.07(-0.92%) |
Feb 11, 2013 | 7.720 | 7.775 | 7.470 | 7.570 | 330,194 | -0.14(-1.82%) |
Feb 08, 2013 | 7.440 | 7.750 | 7.435 | 7.710 | 338,256 | +0.27(+3.63%) |
Feb 07, 2013 | 7.440 | 7.630 | 7.380 | 7.440 | 402,945 | +0.03(+0.40%) |
Feb 06, 2013 | 7.200 | 7.420 | 7.160 | 7.410 | 290,781 | +0.25(+3.49%) |
Feb 04, 2013 | 7.340 | 7.400 | 7.150 | 7.160 | 612,321 | -0.25(-3.37%) |
Feb 01, 2013 | 7.660 | 7.660 | 7.400 | 7.410 | 701,608 | -0.17(-2.24%) |
Jan 31, 2013 | 7.490 | 7.580 | 7.450 | 7.580 | 470,670 | +0.08(+1.07%) |
Jan 30, 2013 | 7.650 | 7.724 | 7.470 | 7.500 | 331,180 | -0.14(-1.83%) |
Jan 29, 2013 | 7.600 | 7.710 | 7.565 | 7.640 | 455,157 | +0.05(+0.66%) |
Jan 28, 2013 | 7.840 | 7.840 | 7.580 | 7.590 | 318,824 | -0.20(-2.57%) |
Jan 25, 2013 | 7.890 | 7.990 | 7.760 | 7.790 | 200,118 | -0.01(-0.13%) |
Jan 24, 2013 | 7.620 | 7.890 | 7.620 | 7.800 | 313,553 | +0.18(+2.36%) |
Jan 23, 2013 | 7.650 | 7.860 | 7.400 | 7.620 | 1,076,968 | -0.02(-0.26%) |
Jan 22, 2013 | 7.590 | 7.720 | 7.500 | 7.640 | 376,478 | +0.06(+0.79%) |
Jan 18, 2013 | 7.710 | 7.710 | 7.360 | 7.580 | 308,615 | -0.10(-1.30%) |
Jan 17, 2013 | 7.380 | 7.720 | 7.300 | 7.680 | 484,898 | +0.38(+5.21%) |
Jan 16, 2013 | 7.200 | 7.360 | 7.200 | 7.300 | 236,932 | +0.08(+1.11%) |
Jan 15, 2013 | 7.160 | 7.340 | 7.140 | 7.220 | 365,515 | +0.05(+0.70%) |
Jan 14, 2013 | 7.460 | 7.510 | 7.130 | 7.170 | 455,861 | -0.31(-4.14%) |
Jan 11, 2013 | 7.540 | 7.640 | 7.420 | 7.480 | 266,658 | -0.05(-0.66%) |
Jan 10, 2013 | 7.540 | 7.560 | 7.430 | 7.530 | 362,199 | +0.07(+0.94%) |
Jan 09, 2013 | 7.550 | 7.630 | 7.400 | 7.460 | 396,713 | -0.04(-0.53%) |
Jan 08, 2013 | 7.920 | 8.000 | 7.460 | 7.500 | 590,405 | -0.39(-4.94%) |
Jan 07, 2013 | 7.930 | 7.940 | 7.810 | 7.890 | 356,498 | -0.09(-1.13%) |
Jan 04, 2013 | 7.740 | 8.010 | 7.620 | 7.980 | 528,245 | +0.28(+3.64%) |
Jan 03, 2013 | 7.340 | 7.710 | 7.250 | 7.700 | 489,528 | +0.36(+4.90%) |
Jan 02, 2013 | 7.400 | 7.430 | 7.250 | 7.340 | 594,375 | +0.08(+1.10%) |
Dec 31, 2012 | 6.920 | 7.280 | 6.860 | 7.260 | 388,493 | +0.34(+4.91%) |
Dec 28, 2012 | 7.040 | 7.160 | 6.910 | 6.920 | 402,813 | -0.20(-2.81%) |
Dec 27, 2012 | 7.230 | 7.230 | 6.920 | 7.120 | 258,656 | -0.12(-1.66%) |
Dec 26, 2012 | 7.350 | 7.430 | 7.140 | 7.240 | 253,290 | -0.08(-1.09%) |
Dec 24, 2012 | 7.210 | 7.460 | 7.210 | 7.320 | 167,284 | +0.07(+0.97%) |
Dec 21, 2012 | 7.370 | 7.370 | 7.080 | 7.250 | 1,084,717 | -0.23(-3.07%) |
Dec 20, 2012 | 7.430 | 7.550 | 7.310 | 7.480 | 267,819 | +0.04(+0.54%) |
Dec 19, 2012 | 7.390 | 7.550 | 7.225 | 7.440 | 408,326 | +0.04(+0.54%) |
Dec 18, 2012 | 7.030 | 7.410 | 6.970 | 7.400 | 485,304 | +0.44(+6.32%) |
Dec 17, 2012 | 6.790 | 6.970 | 6.750 | 6.960 | 342,628 | +0.18(+2.65%) |
Dec 14, 2012 | 6.760 | 6.885 | 6.740 | 6.780 | 358,307 | -0.03(-0.44%) |
Dec 13, 2012 | 7.260 | 7.270 | 6.780 | 6.810 | 530,571 | -0.45(-6.20%) |
Dec 12, 2012 | 7.460 | 7.540 | 7.230 | 7.260 | 254,900 | -0.15(-2.02%) |
Dec 11, 2012 | 7.360 | 7.490 | 7.300 | 7.410 | 263,101 | +0.13(+1.79%) |
Dec 10, 2012 | 7.280 | 7.350 | 7.240 | 7.280 | 168,667 | +0.01(+0.14%) |
Dec 07, 2012 | 7.320 | 7.340 | 7.232 | 7.270 | 160,713 | +0.03(+0.41%) |
Dec 06, 2012 | 7.200 | 7.390 | 7.150 | 7.240 | 324,512 | -0.12(-1.63%) |
Dec 05, 2012 | 7.440 | 7.605 | 7.360 | 7.360 | 424,644 | -0.04(-0.54%) |
Dec 04, 2012 | 7.520 | 7.565 | 7.280 | 7.400 | 1,601,858 | +0.17(+2.35%) |
Nov 30, 2012 | 6.640 | 7.240 | 6.640 | 7.230 | 394,145 | +0.14(+1.97%) |
Nov 29, 2012 | 7.220 | 7.220 | 6.980 | 7.090 | 311,398 | +0.20(+2.90%) |
Nov 28, 2012 | 6.750 | 7.060 | 6.730 | 6.890 | 878,520 | +0.29(+4.39%) |
Nov 27, 2012 | 6.670 | 6.710 | 6.580 | 6.600 | 449,128 | -0.11(-1.64%) |
Nov 26, 2012 | 6.610 | 6.790 | 6.600 | 6.710 | 521,704 | +0.05(+0.75%) |
Nov 23, 2012 | 6.700 | 6.750 | 6.570 | 6.660 | 128,068 | +0.00(+0.00%) |
Nov 21, 2012 | 6.530 | 6.660 | 6.470 | 6.660 | 347,714 | +0.13(+1.99%) |
Nov 20, 2012 | 6.510 | 6.580 | 6.410 | 6.530 | 804,084 | -0.03(-0.46%) |
Nov 19, 2012 | 6.140 | 6.570 | 6.110 | 6.560 | 1,382,891 | +0.54(+8.97%) |
Nov 16, 2012 | 6.080 | 6.260 | 5.910 | 6.020 | 523,238 | -0.09(-1.47%) |
Nov 15, 2012 | 6.030 | 6.220 | 6.030 | 6.110 | 446,056 | +0.07(+1.16%) |
Nov 14, 2012 | 6.190 | 6.250 | 6.010 | 6.040 | 455,795 | -0.13(-2.11%) |
Nov 13, 2012 | 6.350 | 6.350 | 6.150 | 6.170 | 793,423 | -0.22(-3.44%) |
Nov 12, 2012 | 6.780 | 6.780 | 6.380 | 6.390 | 481,900 | -0.06(-0.93%) |
Nov 09, 2012 | 6.350 | 6.495 | 6.270 | 6.450 | 1,291,300 | +0.01(+0.16%) |
Nov 08, 2012 | 6.370 | 6.750 | 6.310 | 6.440 | 613,776 | -0.26(-3.88%) |
Nov 07, 2012 | 6.690 | 6.780 | 6.560 | 6.700 | 765,925 | -0.21(-3.04%) |
Nov 06, 2012 | 6.440 | 6.950 | 6.350 | 6.910 | 934,946 | +0.56(+8.82%) |
Nov 05, 2012 | 6.390 | 6.590 | 6.310 | 6.350 | 760,344 | -0.02(-0.31%) |
Nov 02, 2012 | 6.790 | 6.860 | 6.360 | 6.370 | 714,514 | -0.34(-5.07%) |
Nov 01, 2012 | 6.670 | 6.800 | 6.410 | 6.710 | 660,540 | +0.11(+1.67%) |
Oct 31, 2012 | 6.510 | 6.680 | 6.490 | 6.600 | 388,903 | +0.09(+1.38%) |
Oct 26, 2012 | 6.590 | 6.510 | 6.510 | 6.510 | 389,300 | -0.10(-1.51%) |
Oct 25, 2012 | 6.640 | 6.670 | 6.500 | 6.610 | 160,444 | +0.06(+0.92%) |
Oct 24, 2012 | 6.750 | 6.820 | 6.500 | 6.550 | 299,407 | -0.17(-2.53%) |
Oct 23, 2012 | 6.710 | 6.770 | 6.520 | 6.720 | 360,637 | -0.28(-4.00%) |
Oct 19, 2012 | 6.930 | 7.030 | 6.835 | 7.000 | 1,047,435 | +0.02(+0.29%) |
Oct 18, 2012 | 7.300 | 7.330 | 6.980 | 6.980 | 692,418 | -0.32(-4.38%) |
Oct 17, 2012 | 7.090 | 7.300 | 7.080 | 7.300 | 623,473 | +0.24(+3.40%) |
Oct 16, 2012 | 7.040 | 7.110 | 7.010 | 7.060 | 607,995 | +0.10(+1.44%) |
Oct 15, 2012 | 6.880 | 7.030 | 6.760 | 6.960 | 709,428 | +0.10(+1.46%) |
Oct 12, 2012 | 6.990 | 7.040 | 6.634 | 6.860 | 839,627 | -0.15(-2.14%) |
Oct 11, 2012 | 6.990 | 7.090 | 6.900 | 7.010 | 585,263 | +0.12(+1.74%) |
Oct 10, 2012 | 7.090 | 7.190 | 6.870 | 6.890 | 371,737 | -0.22(-3.09%) |
Oct 09, 2012 | 7.060 | 7.190 | 6.970 | 7.110 | 532,558 | +0.06(+0.85%) |
Oct 08, 2012 | 6.930 | 7.090 | 6.910 | 7.050 | 480,146 | +0.07(+1.00%) |
Oct 05, 2012 | 7.300 | 7.330 | 6.950 | 6.980 | 527,530 | -0.28(-3.86%) |
Oct 04, 2012 | 7.240 | 7.290 | 7.150 | 7.260 | 554,451 | +0.07(+0.97%) |
Oct 03, 2012 | 7.740 | 7.740 | 7.170 | 7.190 | 752,605 | -0.56(-7.23%) |
Oct 02, 2012 | 7.770 | 7.840 | 7.590 | 7.750 | 666,546 | -0.02(-0.26%) |
Oct 01, 2012 | 7.890 | 8.000 | 7.720 | 7.770 | 688,558 | -0.02(-0.26%) |
Sep 28, 2012 | 8.030 | 8.060 | 7.720 | 7.790 | 561,799 | -0.32(-3.95%) |
Sep 27, 2012 | 8.180 | 8.240 | 8.010 | 8.110 | 559,138 | +0.03(+0.37%) |
Sep 26, 2012 | 8.320 | 8.350 | 8.010 | 8.080 | 425,775 | -0.24(-2.88%) |
Sep 25, 2012 | 8.610 | 8.700 | 8.320 | 8.320 | 821,830 | -0.24(-2.80%) |
Sep 24, 2012 | 8.580 | 8.790 | 8.400 | 8.560 | 405,620 | -0.13(-1.50%) |
Sep 21, 2012 | 8.830 | 9.080 | 8.630 | 8.690 | 613,176 | +0.03(+0.35%) |
Sep 20, 2012 | 8.540 | 8.770 | 8.340 | 8.660 | 384,592 | +0.03(+0.35%) |
Sep 19, 2012 | 8.900 | 8.959 | 8.560 | 8.630 | 564,331 | -0.20(-2.27%) |
Sep 18, 2012 | 8.780 | 8.970 | 8.610 | 8.830 | 521,464 | -0.01(-0.11%) |
Sep 17, 2012 | 9.140 | 9.370 | 8.750 | 8.840 | 493,656 | -0.30(-3.28%) |
Sep 14, 2012 | 8.600 | 9.150 | 8.530 | 9.140 | 952,633 | +0.59(+6.90%) |
Sep 13, 2012 | 8.190 | 8.580 | 8.050 | 8.550 | 726,967 | +0.35(+4.27%) |
Sep 12, 2012 | 8.020 | 8.200 | 7.840 | 8.200 | 509,829 | +0.23(+2.89%) |
Sep 11, 2012 | 7.730 | 7.970 | 7.730 | 7.970 | 280,697 | +0.29(+3.78%) |
Sep 10, 2012 | 7.850 | 7.980 | 7.680 | 7.680 | 379,182 | -0.20(-2.54%) |
Sep 07, 2012 | 7.420 | 7.890 | 7.310 | 7.880 | 859,701 | +0.58(+7.95%) |
Sep 06, 2012 | 7.360 | 7.530 | 7.260 | 7.300 | 1,160,105 | -0.02(-0.27%) |
Sep 05, 2012 | 7.370 | 7.480 | 7.090 | 7.320 | 2,468,408 | -0.04(-0.54%) |
Sep 04, 2012 | 7.630 | 7.630 | 7.200 | 7.360 | 960,171 | -0.34(-4.42%) |
Aug 31, 2012 | 7.650 | 7.740 | 7.490 | 7.700 | 352,802 | +0.12(+1.58%) |
Aug 30, 2012 | 7.470 | 7.600 | 7.330 | 7.580 | 313,736 | +0.05(+0.66%) |
Aug 29, 2012 | 7.640 | 7.700 | 7.390 | 7.530 | 313,430 | -0.11(-1.44%) |
Aug 27, 2012 | 7.600 | 7.800 | 7.540 | 7.640 | 313,575 | +0.00(+0.00%) |
Aug 24, 2012 | 7.750 | 7.840 | 7.620 | 7.640 | 282,051 | -0.16(-2.05%) |
Aug 23, 2012 | 7.760 | 7.930 | 7.680 | 7.800 | 321,787 | -0.01(-0.13%) |
Aug 22, 2012 | 7.910 | 8.025 | 7.750 | 7.810 | 235,285 | -0.12(-1.51%) |
Aug 21, 2012 | 8.030 | 8.200 | 7.880 | 7.930 | 281,156 | -0.08(-1.00%) |
Aug 20, 2012 | 8.270 | 8.270 | 8.010 | 8.010 | 276,054 | -0.30(-3.61%) |
Aug 17, 2012 | 8.030 | 8.310 | 7.960 | 8.310 | 436,696 | +0.27(+3.36%) |
Aug 16, 2012 | 7.720 | 8.070 | 7.660 | 8.040 | 390,842 | +0.34(+4.42%) |
Aug 15, 2012 | 7.780 | 7.850 | 7.669 | 7.700 | 335,068 | -0.09(-1.16%) |
Aug 14, 2012 | 8.050 | 8.170 | 7.770 | 7.790 | 470,929 | -0.24(-2.99%) |
Aug 13, 2012 | 8.010 | 8.050 | 7.820 | 8.030 | 279,010 | -0.01(-0.12%) |
Aug 10, 2012 | 8.120 | 8.120 | 7.860 | 8.040 | 274,456 | -0.07(-0.86%) |
Aug 09, 2012 | 7.960 | 8.200 | 7.900 | 8.110 | 446,259 | +0.17(+2.14%) |
Aug 08, 2012 | 8.060 | 8.340 | 7.920 | 7.940 | 487,172 | -0.22(-2.70%) |
Aug 07, 2012 | 8.080 | 8.300 | 7.800 | 8.160 | 767,790 | -0.14(-1.69%) |
Aug 06, 2012 | 8.450 | 8.495 | 8.250 | 8.300 | 331,980 | -0.11(-1.31%) |
Aug 03, 2012 | 8.070 | 8.510 | 8.050 | 8.410 | 474,089 | +0.40(+4.99%) |
Aug 02, 2012 | 7.870 | 8.100 | 7.800 | 8.010 | 506,896 | +0.05(+0.63%) |
Aug 01, 2012 | 8.150 | 8.200 | 7.950 | 7.960 | 377,148 | -0.08(-1.00%) |
Jul 31, 2012 | 8.110 | 8.270 | 8.001 | 8.040 | 419,965 | -0.07(-0.86%) |