Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.817 | 7.817 | 7.737 | 7.767 | 43,130,100 | -0.04(-0.53%) |
Mar 27, 2013 | 7.814 | 7.826 | 7.737 | 7.808 | 44,399,312 | -0.05(-0.68%) |
Mar 26, 2013 | 7.885 | 7.897 | 7.820 | 7.862 | 41,034,024 | +0.01(+0.15%) |
Mar 25, 2013 | 7.862 | 7.915 | 7.832 | 7.850 | 46,115,400 | +0.02(+0.23%) |
Mar 22, 2013 | 7.820 | 7.862 | 7.797 | 7.832 | 36,271,764 | +0.00(+0.00%) |
Mar 21, 2013 | 7.826 | 7.926 | 7.814 | 7.832 | 50,304,660 | -0.06(-0.75%) |
Mar 20, 2013 | 7.808 | 7.915 | 7.785 | 7.891 | 55,346,496 | +0.12(+1.52%) |
Mar 19, 2013 | 7.838 | 7.885 | 7.732 | 7.773 | 63,695,856 | -0.06(-0.75%) |
Mar 18, 2013 | 7.773 | 7.909 | 7.560 | 7.832 | 62,371,372 | -0.11(-1.41%) |
Mar 15, 2013 | 7.862 | 7.944 | 7.832 | 7.944 | 106,697,232 | +0.01(+0.15%) |
Mar 14, 2013 | 7.932 | 7.944 | 7.897 | 7.932 | 53,577,036 | +0.02(+0.22%) |
Mar 13, 2013 | 7.897 | 7.944 | 7.885 | 7.915 | 44,791,500 | +0.01(+0.07%) |
Mar 12, 2013 | 7.897 | 7.956 | 7.779 | 7.909 | 77,936,088 | +0.03(+0.37%) |
Mar 11, 2013 | 7.661 | 7.915 | 7.619 | 7.879 | 82,422,040 | +0.21(+2.77%) |
Mar 08, 2013 | 7.643 | 7.673 | 7.563 | 7.667 | 41,851,984 | +0.09(+1.17%) |
Mar 07, 2013 | 7.613 | 7.625 | 7.543 | 7.578 | 46,901,420 | -0.04(-0.47%) |
Mar 06, 2013 | 7.661 | 7.678 | 7.590 | 7.613 | 48,998,476 | +0.01(+0.16%) |
Mar 05, 2013 | 7.602 | 7.667 | 7.554 | 7.602 | 45,480,740 | +0.07(+0.94%) |
Mar 04, 2013 | 7.413 | 7.531 | 7.401 | 7.531 | 41,203,916 | +0.08(+1.11%) |
Mar 01, 2013 | 7.419 | 7.531 | 7.312 | 7.448 | 65,702,784 | +0.00(+0.00%) |
Feb 28, 2013 | 7.551 | 7.602 | 7.442 | 7.448 | 63,798,088 | -0.09(-1.18%) |
Feb 27, 2013 | 7.295 | 7.590 | 7.295 | 7.537 | 87,294,704 | +0.25(+3.40%) |
Feb 26, 2013 | 7.230 | 7.295 | 7.153 | 7.289 | 49,422,944 | +0.12(+1.73%) |
Feb 25, 2013 | 7.401 | 7.424 | 7.147 | 7.165 | 65,376,828 | -0.21(-2.80%) |
Feb 22, 2013 | 7.348 | 7.383 | 7.271 | 7.371 | 40,420,968 | +0.05(+0.73%) |
Feb 21, 2013 | 7.389 | 7.389 | 7.265 | 7.318 | 73,989,432 | -0.12(-1.67%) |
Feb 20, 2013 | 7.649 | 7.667 | 7.424 | 7.442 | 85,249,464 | -0.23(-3.00%) |
Feb 19, 2013 | 7.702 | 7.732 | 7.619 | 7.673 | 52,636,748 | -0.02(-0.23%) |
Feb 15, 2013 | 7.761 | 7.761 | 7.684 | 7.690 | 54,938,764 | -0.05(-0.69%) |
Feb 14, 2013 | 7.678 | 7.779 | 7.655 | 7.743 | 56,698,648 | +0.04(+0.54%) |
Feb 13, 2013 | 7.743 | 7.761 | 7.673 | 7.702 | 41,481,628 | -0.02(-0.31%) |
Feb 12, 2013 | 7.749 | 7.797 | 7.708 | 7.726 | 44,411,652 | -0.02(-0.23%) |
Feb 11, 2013 | 7.714 | 7.797 | 7.690 | 7.743 | 29,943,212 | +0.01(+0.08%) |
Feb 08, 2013 | 7.737 | 7.773 | 7.708 | 7.737 | 31,513,290 | +0.02(+0.23%) |
Feb 07, 2013 | 7.832 | 7.862 | 7.678 | 7.720 | 57,513,008 | -0.08(-0.98%) |
Feb 06, 2013 | 7.755 | 7.838 | 7.708 | 7.797 | 56,751,848 | +0.19(+2.48%) |
Feb 04, 2013 | 7.643 | 7.678 | 7.596 | 7.608 | 55,366,436 | -0.08(-1.08%) |
Feb 01, 2013 | 7.737 | 7.756 | 7.643 | 7.690 | 76,569,488 | +0.04(+0.54%) |
Jan 31, 2013 | 7.596 | 7.690 | 7.484 | 7.649 | 111,587,848 | +0.01(+0.15%) |
Jan 30, 2013 | 7.684 | 7.797 | 7.613 | 7.637 | 100,871,104 | -0.12(-1.60%) |
Jan 29, 2013 | 8.009 | 8.038 | 7.613 | 7.761 | 221,972,656 | -0.38(-4.64%) |
Jan 28, 2013 | 7.968 | 8.163 | 7.926 | 8.139 | 86,603,560 | +0.12(+1.47%) |
Jan 25, 2013 | 8.109 | 8.115 | 7.998 | 8.021 | 91,083,896 | -0.11(-1.37%) |
Jan 24, 2013 | 8.103 | 8.197 | 8.097 | 8.132 | 72,540,352 | -0.01(-0.07%) |
Jan 23, 2013 | 8.209 | 8.220 | 8.085 | 8.138 | 99,075,232 | -0.17(-2.05%) |
Jan 22, 2013 | 8.244 | 8.320 | 8.209 | 8.308 | 60,487,492 | +0.04(+0.43%) |
Jan 18, 2013 | 8.267 | 8.285 | 8.191 | 8.273 | 77,987,688 | -0.06(-0.77%) |
Jan 17, 2013 | 8.367 | 8.385 | 8.250 | 8.338 | 75,504,576 | +0.00(+0.00%) |
Jan 16, 2013 | 8.302 | 8.355 | 8.214 | 8.338 | 87,711,760 | -0.05(-0.56%) |
Jan 15, 2013 | 8.156 | 8.385 | 8.144 | 8.385 | 94,462,488 | +0.18(+2.22%) |
Jan 14, 2013 | 8.232 | 8.256 | 8.127 | 8.203 | 78,801,040 | -0.01(-0.07%) |
Jan 11, 2013 | 8.209 | 8.250 | 8.150 | 8.209 | 115,307,600 | +0.10(+1.23%) |
Jan 10, 2013 | 8.080 | 8.173 | 8.021 | 8.109 | 144,451,616 | +0.21(+2.67%) |
Jan 09, 2013 | 7.857 | 7.974 | 7.851 | 7.898 | 63,059,404 | +0.07(+0.90%) |
Jan 08, 2013 | 7.845 | 7.874 | 7.740 | 7.828 | 78,989,944 | -0.05(-0.60%) |
Jan 07, 2013 | 7.927 | 7.962 | 7.828 | 7.874 | 74,098,736 | -0.08(-1.03%) |
Jan 04, 2013 | 7.921 | 7.980 | 7.828 | 7.957 | 93,249,360 | +0.06(+0.82%) |
Jan 03, 2013 | 7.763 | 8.030 | 7.652 | 7.892 | 206,773,216 | +0.15(+1.97%) |