Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.170 | 8.266 | 7.808 | 7.875 | 1,872,900 | -0.37(-4.50%) |
Mar 27, 2013 | 7.713 | 8.447 | 7.713 | 8.247 | 3,128,664 | +0.45(+5.74%) |
Mar 26, 2013 | 7.475 | 7.885 | 7.428 | 7.799 | 2,799,100 | +0.35(+4.73%) |
Mar 25, 2013 | 7.151 | 7.485 | 7.151 | 7.447 | 2,387,439 | +0.30(+4.27%) |
Mar 22, 2013 | 7.380 | 7.389 | 7.075 | 7.142 | 1,793,422 | -0.14(-1.96%) |
Mar 21, 2013 | 6.913 | 7.513 | 6.913 | 7.285 | 2,646,964 | +0.33(+4.79%) |
Mar 20, 2013 | 6.847 | 7.009 | 6.804 | 6.951 | 1,533,114 | +0.13(+1.96%) |
Mar 19, 2013 | 7.047 | 7.085 | 6.675 | 6.818 | 1,833,477 | -0.09(-1.24%) |
Mar 18, 2013 | 6.866 | 7.085 | 6.761 | 6.904 | 1,928,190 | -0.01(-0.14%) |
Mar 15, 2013 | 6.980 | 7.094 | 6.856 | 6.913 | 2,105,686 | -0.07(-0.96%) |
Mar 14, 2013 | 6.761 | 7.047 | 6.723 | 6.980 | 3,732,587 | +0.22(+3.24%) |
Mar 13, 2013 | 6.761 | 6.856 | 6.656 | 6.761 | 1,613,454 | +0.03(+0.42%) |
Mar 12, 2013 | 6.856 | 6.866 | 6.599 | 6.732 | 2,150,245 | -0.19(-2.75%) |
Mar 11, 2013 | 6.647 | 7.028 | 6.580 | 6.923 | 2,852,593 | +0.23(+3.41%) |
Mar 08, 2013 | 6.713 | 6.814 | 6.618 | 6.694 | 1,859,353 | +0.08(+1.15%) |
Mar 07, 2013 | 6.628 | 6.723 | 6.599 | 6.618 | 1,749,230 | -0.05(-0.71%) |
Mar 06, 2013 | 6.637 | 6.704 | 6.523 | 6.666 | 2,253,229 | +0.04(+0.57%) |
Mar 05, 2013 | 6.999 | 7.123 | 6.542 | 6.628 | 5,379,477 | -0.41(-5.82%) |
Mar 04, 2013 | 6.123 | 7.075 | 6.113 | 7.037 | 11,197,181 | +0.89(+14.40%) |
Mar 01, 2013 | 6.199 | 6.275 | 6.066 | 6.152 | 2,926,267 | -0.10(-1.67%) |
Feb 28, 2013 | 6.504 | 6.590 | 6.256 | 6.256 | 2,592,715 | -0.14(-2.23%) |
Feb 27, 2013 | 6.304 | 6.571 | 6.228 | 6.399 | 3,449,003 | +0.21(+3.38%) |
Feb 26, 2013 | 6.218 | 6.323 | 6.071 | 6.190 | 2,351,896 | +0.04(+0.62%) |
Feb 25, 2013 | 6.399 | 6.523 | 6.142 | 6.152 | 2,653,645 | -0.13(-2.12%) |
Feb 22, 2013 | 6.123 | 6.532 | 6.009 | 6.285 | 3,372,987 | +0.24(+3.94%) |
Feb 21, 2013 | 6.209 | 6.295 | 5.971 | 6.047 | 3,602,138 | -0.19(-3.05%) |
Feb 20, 2013 | 6.447 | 6.513 | 6.180 | 6.237 | 2,938,374 | -0.23(-3.53%) |
Feb 19, 2013 | 6.552 | 6.656 | 6.428 | 6.466 | 2,538,665 | -0.09(-1.31%) |
Feb 15, 2013 | 6.704 | 6.771 | 6.485 | 6.552 | 2,100,744 | -0.13(-1.99%) |
Feb 14, 2013 | 6.809 | 6.875 | 6.656 | 6.685 | 1,638,156 | -0.17(-2.50%) |
Feb 13, 2013 | 6.885 | 6.971 | 6.818 | 6.856 | 1,921,205 | +0.00(+0.00%) |
Feb 12, 2013 | 6.885 | 7.218 | 6.742 | 6.856 | 5,008,441 | -0.27(-3.74%) |
Feb 11, 2013 | 7.399 | 7.723 | 7.075 | 7.123 | 4,548,953 | -0.28(-3.73%) |
Feb 08, 2013 | 7.132 | 7.523 | 6.894 | 7.399 | 8,362,486 | +0.64(+9.44%) |
Feb 07, 2013 | 6.561 | 7.209 | 6.475 | 6.761 | 6,626,444 | +0.18(+2.75%) |
Feb 06, 2013 | 6.494 | 6.623 | 6.428 | 6.580 | 1,171,593 | +0.15(+2.37%) |
Feb 04, 2013 | 6.552 | 6.609 | 6.409 | 6.428 | 1,149,658 | -0.19(-2.88%) |
Feb 01, 2013 | 6.723 | 6.809 | 6.585 | 6.618 | 2,091,582 | -0.06(-0.86%) |
Jan 31, 2013 | 6.371 | 6.713 | 6.371 | 6.675 | 3,443,749 | +0.32(+5.10%) |
Jan 30, 2013 | 6.266 | 6.399 | 6.247 | 6.352 | 1,395,571 | +0.06(+0.91%) |
Jan 29, 2013 | 6.485 | 6.485 | 6.237 | 6.294 | 1,431,083 | -0.18(-2.79%) |
Jan 28, 2013 | 6.418 | 6.504 | 6.380 | 6.475 | 1,107,960 | +0.09(+1.34%) |
Jan 25, 2013 | 6.361 | 6.475 | 6.352 | 6.390 | 1,114,372 | +0.03(+0.45%) |
Jan 24, 2013 | 6.342 | 6.380 | 6.247 | 6.361 | 2,399,654 | +0.01(+0.15%) |
Jan 23, 2013 | 6.447 | 6.485 | 6.285 | 6.352 | 1,489,511 | -0.12(-1.91%) |
Jan 22, 2013 | 6.285 | 6.513 | 6.199 | 6.475 | 1,441,150 | +0.22(+3.50%) |
Jan 18, 2013 | 6.371 | 6.432 | 6.237 | 6.256 | 1,361,086 | -0.10(-1.50%) |
Jan 17, 2013 | 6.371 | 6.447 | 6.323 | 6.352 | 1,163,598 | +0.00(+0.00%) |
Jan 16, 2013 | 6.361 | 6.409 | 6.285 | 6.352 | 1,340,387 | -0.05(-0.74%) |
Jan 15, 2013 | 6.409 | 6.437 | 6.332 | 6.399 | 1,267,324 | -0.05(-0.74%) |
Jan 14, 2013 | 6.552 | 6.571 | 6.409 | 6.447 | 1,051,838 | -0.10(-1.60%) |
Jan 11, 2013 | 6.494 | 6.599 | 6.428 | 6.552 | 1,642,996 | +0.06(+0.88%) |
Jan 10, 2013 | 6.580 | 6.609 | 6.404 | 6.494 | 2,076,530 | -0.08(-1.16%) |
Jan 09, 2013 | 6.494 | 6.623 | 6.466 | 6.571 | 1,597,205 | +0.11(+1.77%) |
Jan 08, 2013 | 6.590 | 6.647 | 6.428 | 6.456 | 1,438,629 | -0.11(-1.74%) |
Jan 07, 2013 | 6.618 | 6.694 | 6.532 | 6.571 | 1,690,231 | -0.08(-1.15%) |
Jan 04, 2013 | 6.599 | 6.732 | 6.504 | 6.647 | 2,376,349 | +0.08(+1.16%) |
Jan 03, 2013 | 6.447 | 6.637 | 6.428 | 6.571 | 1,831,264 | +0.11(+1.77%) |