Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.110 | 7.670 | 7.110 | 7.410 | 3,159,017 | +0.18(+2.49%) |
Mar 27, 2013 | 6.910 | 7.280 | 6.770 | 7.230 | 4,318,860 | +0.27(+3.80%) |
Mar 26, 2013 | 7.350 | 7.430 | 6.800 | 6.965 | 10,930,427 | -0.38(-5.11%) |
Mar 25, 2013 | 7.630 | 7.630 | 7.300 | 7.340 | 5,110,973 | -0.29(-3.80%) |
Mar 22, 2013 | 7.740 | 7.786 | 7.510 | 7.630 | 2,819,008 | -0.07(-0.91%) |
Mar 21, 2013 | 7.780 | 7.870 | 7.660 | 7.700 | 2,191,918 | -0.10(-1.35%) |
Mar 20, 2013 | 7.930 | 8.080 | 7.790 | 7.805 | 2,742,675 | -0.12(-1.51%) |
Mar 19, 2013 | 8.140 | 8.200 | 7.870 | 7.925 | 2,909,002 | -0.19(-2.40%) |
Mar 18, 2013 | 8.370 | 8.440 | 8.100 | 8.120 | 2,771,620 | -0.34(-4.02%) |
Mar 15, 2013 | 8.470 | 8.560 | 8.380 | 8.460 | 2,396,394 | +0.07(+0.83%) |
Mar 14, 2013 | 8.510 | 8.590 | 8.305 | 8.390 | 2,492,234 | -0.07(-0.83%) |
Mar 13, 2013 | 8.640 | 8.640 | 8.400 | 8.460 | 3,057,251 | -0.19(-2.20%) |
Mar 12, 2013 | 8.640 | 8.730 | 8.581 | 8.650 | 2,479,563 | -0.01(-0.12%) |
Mar 11, 2013 | 8.520 | 8.760 | 8.520 | 8.660 | 3,741,543 | +0.18(+2.12%) |
Mar 08, 2013 | 8.740 | 8.770 | 8.450 | 8.480 | 2,478,667 | -0.20(-2.30%) |
Mar 07, 2013 | 8.640 | 8.730 | 8.440 | 8.680 | 4,615,263 | +0.26(+3.09%) |
Mar 06, 2013 | 7.750 | 8.690 | 7.730 | 8.420 | 6,732,927 | +0.62(+7.95%) |
Mar 05, 2013 | 7.760 | 7.980 | 7.710 | 7.800 | 2,123,506 | +0.00(+0.00%) |
Mar 04, 2013 | 7.640 | 7.810 | 7.550 | 7.800 | 3,431,933 | +0.25(+3.31%) |
Mar 01, 2013 | 8.000 | 8.020 | 7.500 | 7.550 | 7,418,590 | -0.54(-6.62%) |
Feb 28, 2013 | 8.240 | 8.290 | 8.050 | 8.085 | 2,429,592 | -0.17(-2.12%) |
Feb 27, 2013 | 8.110 | 8.325 | 8.070 | 8.260 | 2,257,681 | +0.10(+1.23%) |
Feb 26, 2013 | 8.160 | 8.200 | 8.000 | 8.160 | 2,410,624 | -0.08(-0.97%) |
Feb 22, 2013 | 8.170 | 8.290 | 8.050 | 8.240 | 1,956,243 | +0.05(+0.61%) |
Feb 21, 2013 | 8.430 | 8.430 | 8.030 | 8.190 | 3,392,295 | -0.31(-3.65%) |
Feb 20, 2013 | 8.750 | 8.750 | 8.350 | 8.500 | 3,359,822 | -0.17(-1.96%) |
Feb 19, 2013 | 8.700 | 8.975 | 8.600 | 8.670 | 3,705,983 | -0.06(-0.69%) |
Feb 15, 2013 | 8.660 | 8.900 | 8.610 | 8.730 | 6,407,086 | +0.12(+1.39%) |
Feb 14, 2013 | 8.470 | 8.680 | 8.470 | 8.610 | 2,504,892 | +0.03(+0.35%) |
Feb 13, 2013 | 8.550 | 8.700 | 8.510 | 8.580 | 2,848,244 | +0.04(+0.47%) |
Feb 12, 2013 | 8.570 | 8.730 | 8.500 | 8.540 | 3,579,606 | +0.05(+0.59%) |
Feb 11, 2013 | 8.600 | 8.680 | 8.450 | 8.490 | 2,581,639 | -0.09(-1.05%) |
Feb 08, 2013 | 8.610 | 8.650 | 8.430 | 8.580 | 1,905,001 | +0.05(+0.59%) |
Feb 07, 2013 | 8.680 | 8.800 | 8.400 | 8.530 | 2,983,490 | -0.19(-2.18%) |
Feb 06, 2013 | 8.510 | 8.750 | 8.460 | 8.720 | 2,571,206 | +0.20(+2.35%) |
Feb 04, 2013 | 8.360 | 8.720 | 8.255 | 8.520 | 3,463,379 | +0.07(+0.83%) |
Feb 01, 2013 | 8.560 | 8.760 | 8.420 | 8.450 | 3,813,484 | -0.07(-0.82%) |
Jan 31, 2013 | 8.120 | 8.520 | 8.000 | 8.520 | 4,609,746 | +0.54(+6.77%) |
Jan 30, 2013 | 8.210 | 8.320 | 7.950 | 7.980 | 3,198,526 | -0.24(-2.92%) |
Jan 29, 2013 | 8.320 | 8.380 | 8.160 | 8.220 | 2,107,674 | -0.06(-0.72%) |
Jan 28, 2013 | 8.400 | 8.500 | 8.180 | 8.280 | 4,260,183 | -0.11(-1.31%) |
Jan 25, 2013 | 8.450 | 8.510 | 8.320 | 8.390 | 2,328,701 | +0.00(+0.00%) |
Jan 24, 2013 | 8.670 | 8.720 | 8.350 | 8.390 | 4,118,011 | -0.05(-0.59%) |
Jan 23, 2013 | 8.380 | 8.750 | 8.180 | 8.440 | 6,049,265 | +0.16(+1.93%) |
Jan 22, 2013 | 8.630 | 8.630 | 8.250 | 8.280 | 4,862,207 | -0.19(-2.24%) |
Jan 18, 2013 | 8.900 | 8.940 | 8.240 | 8.470 | 8,762,736 | -0.69(-7.53%) |
Jan 17, 2013 | 8.270 | 9.240 | 8.100 | 9.160 | 12,252,594 | +0.87(+10.49%) |
Jan 16, 2013 | 8.220 | 8.480 | 8.190 | 8.290 | 1,884,564 | +0.01(+0.12%) |
Jan 15, 2013 | 8.340 | 8.340 | 8.110 | 8.280 | 3,316,590 | -0.08(-0.90%) |
Jan 14, 2013 | 8.700 | 8.735 | 8.340 | 8.355 | 2,952,107 | -0.26(-3.07%) |
Jan 11, 2013 | 8.550 | 8.650 | 8.480 | 8.620 | 2,748,452 | +0.25(+2.99%) |
Jan 10, 2013 | 8.530 | 8.580 | 8.330 | 8.370 | 2,124,161 | -0.12(-1.41%) |
Jan 09, 2013 | 8.540 | 8.580 | 8.350 | 8.490 | 2,904,343 | +0.11(+1.31%) |
Jan 08, 2013 | 8.680 | 8.710 | 8.200 | 8.380 | 4,988,060 | -0.32(-3.64%) |
Jan 07, 2013 | 8.550 | 8.850 | 8.540 | 8.697 | 4,652,414 | +0.29(+3.41%) |
Jan 04, 2013 | 8.380 | 8.540 | 8.320 | 8.410 | 3,786,249 | +0.03(+0.36%) |
Jan 03, 2013 | 8.100 | 8.450 | 8.010 | 8.380 | 3,732,808 | +0.28(+3.46%) |