Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.162 | 8.257 | 7.800 | 7.867 | 1,874,864 | -0.37(-4.50%) |
Mar 27, 2013 | 7.705 | 8.438 | 7.705 | 8.238 | 3,131,946 | +0.45(+5.74%) |
Mar 26, 2013 | 7.467 | 7.876 | 7.420 | 7.791 | 2,802,036 | +0.35(+4.73%) |
Mar 25, 2013 | 7.144 | 7.477 | 7.144 | 7.439 | 2,389,944 | +0.30(+4.27%) |
Mar 22, 2013 | 7.372 | 7.382 | 7.068 | 7.134 | 1,795,303 | -0.14(-1.96%) |
Mar 21, 2013 | 6.906 | 7.505 | 6.906 | 7.277 | 2,649,741 | +0.33(+4.79%) |
Mar 20, 2013 | 6.840 | 7.001 | 6.797 | 6.944 | 1,534,722 | +0.13(+1.96%) |
Mar 19, 2013 | 7.039 | 7.077 | 6.668 | 6.811 | 1,835,400 | -0.09(-1.24%) |
Mar 18, 2013 | 6.859 | 7.077 | 6.754 | 6.897 | 1,930,212 | -0.01(-0.14%) |
Mar 15, 2013 | 6.973 | 7.087 | 6.849 | 6.906 | 2,107,895 | -0.07(-0.96%) |
Mar 14, 2013 | 6.754 | 7.039 | 6.716 | 6.973 | 3,736,503 | +0.22(+3.24%) |
Mar 13, 2013 | 6.754 | 6.849 | 6.649 | 6.754 | 1,615,146 | +0.03(+0.42%) |
Mar 12, 2013 | 6.849 | 6.859 | 6.592 | 6.725 | 2,152,500 | -0.19(-2.75%) |
Mar 11, 2013 | 6.640 | 7.020 | 6.573 | 6.916 | 2,855,585 | +0.23(+3.41%) |
Mar 08, 2013 | 6.706 | 6.807 | 6.611 | 6.687 | 1,861,303 | +0.08(+1.15%) |
Mar 07, 2013 | 6.621 | 6.716 | 6.592 | 6.611 | 1,751,065 | -0.05(-0.71%) |
Mar 06, 2013 | 6.630 | 6.697 | 6.516 | 6.659 | 2,255,592 | +0.04(+0.57%) |
Mar 05, 2013 | 6.992 | 7.115 | 6.535 | 6.621 | 5,385,120 | -0.41(-5.82%) |
Mar 04, 2013 | 6.117 | 7.068 | 6.107 | 7.030 | 11,208,927 | +0.88(+14.40%) |
Mar 01, 2013 | 6.193 | 6.269 | 6.060 | 6.145 | 2,929,336 | -0.10(-1.67%) |
Feb 28, 2013 | 6.497 | 6.583 | 6.250 | 6.250 | 2,595,435 | -0.14(-2.23%) |
Feb 27, 2013 | 6.297 | 6.564 | 6.221 | 6.392 | 3,452,621 | +0.21(+3.38%) |
Feb 26, 2013 | 6.212 | 6.316 | 6.064 | 6.183 | 2,354,364 | +0.04(+0.62%) |
Feb 25, 2013 | 6.392 | 6.516 | 6.136 | 6.145 | 2,656,429 | -0.13(-2.12%) |
Feb 22, 2013 | 6.117 | 6.526 | 6.002 | 6.278 | 3,376,525 | +0.24(+3.94%) |
Feb 21, 2013 | 6.202 | 6.288 | 5.964 | 6.040 | 3,605,917 | -0.19(-3.05%) |
Feb 20, 2013 | 6.440 | 6.507 | 6.174 | 6.231 | 2,941,456 | -0.23(-3.53%) |
Feb 19, 2013 | 6.545 | 6.649 | 6.421 | 6.459 | 2,541,328 | -0.09(-1.31%) |
Feb 15, 2013 | 6.697 | 6.763 | 6.478 | 6.545 | 2,102,948 | -0.13(-1.99%) |
Feb 14, 2013 | 6.801 | 6.868 | 6.649 | 6.678 | 1,639,874 | -0.17(-2.50%) |
Feb 13, 2013 | 6.878 | 6.963 | 6.811 | 6.849 | 1,923,220 | +0.00(+0.00%) |
Feb 12, 2013 | 6.878 | 7.211 | 6.735 | 6.849 | 5,013,695 | -0.27(-3.74%) |
Feb 11, 2013 | 7.391 | 7.715 | 7.068 | 7.115 | 4,553,724 | -0.28(-3.73%) |
Feb 08, 2013 | 7.125 | 7.515 | 6.887 | 7.391 | 8,371,258 | +0.64(+9.44%) |
Feb 07, 2013 | 6.554 | 7.201 | 6.469 | 6.754 | 6,633,395 | +0.18(+2.75%) |
Feb 06, 2013 | 6.488 | 6.616 | 6.421 | 6.573 | 1,172,822 | +0.15(+2.37%) |
Feb 04, 2013 | 6.545 | 6.602 | 6.402 | 6.421 | 1,150,864 | -0.19(-2.88%) |
Feb 01, 2013 | 6.716 | 6.801 | 6.578 | 6.611 | 2,093,776 | -0.06(-0.86%) |
Jan 31, 2013 | 6.364 | 6.706 | 6.364 | 6.668 | 3,447,361 | +0.32(+5.10%) |
Jan 30, 2013 | 6.259 | 6.392 | 6.240 | 6.345 | 1,397,035 | +0.06(+0.91%) |
Jan 29, 2013 | 6.478 | 6.478 | 6.231 | 6.288 | 1,432,585 | -0.18(-2.79%) |
Jan 28, 2013 | 6.411 | 6.497 | 6.373 | 6.469 | 1,109,122 | +0.09(+1.34%) |
Jan 25, 2013 | 6.354 | 6.469 | 6.345 | 6.383 | 1,115,541 | +0.03(+0.45%) |
Jan 24, 2013 | 6.335 | 6.373 | 6.240 | 6.354 | 2,402,171 | +0.01(+0.15%) |
Jan 23, 2013 | 6.440 | 6.478 | 6.278 | 6.345 | 1,491,073 | -0.12(-1.91%) |
Jan 22, 2013 | 6.278 | 6.507 | 6.193 | 6.469 | 1,442,662 | +0.22(+3.50%) |
Jan 18, 2013 | 6.364 | 6.426 | 6.231 | 6.250 | 1,362,514 | -0.10(-1.50%) |
Jan 17, 2013 | 6.364 | 6.440 | 6.316 | 6.345 | 1,164,819 | +0.00(+0.00%) |
Jan 16, 2013 | 6.354 | 6.402 | 6.278 | 6.345 | 1,341,793 | -0.05(-0.74%) |
Jan 15, 2013 | 6.402 | 6.431 | 6.326 | 6.392 | 1,268,653 | -0.05(-0.74%) |
Jan 14, 2013 | 6.545 | 6.564 | 6.402 | 6.440 | 1,052,942 | -0.10(-1.60%) |
Jan 11, 2013 | 6.488 | 6.592 | 6.421 | 6.545 | 1,644,720 | +0.06(+0.88%) |
Jan 10, 2013 | 6.573 | 6.602 | 6.397 | 6.488 | 2,078,708 | -0.08(-1.16%) |
Jan 09, 2013 | 6.488 | 6.616 | 6.459 | 6.564 | 1,598,880 | +0.11(+1.77%) |
Jan 08, 2013 | 6.583 | 6.640 | 6.421 | 6.450 | 1,440,138 | -0.11(-1.74%) |
Jan 07, 2013 | 6.611 | 6.687 | 6.526 | 6.564 | 1,692,004 | -0.08(-1.15%) |
Jan 04, 2013 | 6.592 | 6.725 | 6.497 | 6.640 | 2,378,842 | +0.08(+1.16%) |
Jan 03, 2013 | 6.440 | 6.630 | 6.421 | 6.564 | 1,833,185 | +0.11(+1.77%) |