Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.485 | 7.695 | 7.420 | 7.557 | 1,906,462 | +0.06(+0.79%) |
Mar 27, 2013 | 7.367 | 7.577 | 7.282 | 7.498 | 2,686,849 | +0.06(+0.79%) |
Mar 26, 2013 | 7.642 | 7.714 | 7.243 | 7.439 | 3,373,714 | -0.10(-1.39%) |
Mar 25, 2013 | 7.806 | 7.806 | 7.439 | 7.544 | 2,639,019 | -0.25(-3.19%) |
Mar 22, 2013 | 7.950 | 8.062 | 7.734 | 7.793 | 2,264,715 | -0.12(-1.49%) |
Mar 21, 2013 | 8.251 | 8.409 | 7.809 | 7.911 | 4,861,397 | -0.41(-4.96%) |
Mar 20, 2013 | 7.793 | 8.481 | 7.793 | 8.324 | 6,937,788 | +0.53(+6.81%) |
Mar 19, 2013 | 7.741 | 7.917 | 7.538 | 7.793 | 3,429,254 | +0.12(+1.62%) |
Mar 18, 2013 | 7.570 | 7.767 | 7.420 | 7.669 | 2,747,830 | -0.06(-0.76%) |
Mar 15, 2013 | 7.859 | 7.921 | 7.695 | 7.728 | 3,192,240 | -0.16(-1.99%) |
Mar 14, 2013 | 8.068 | 8.120 | 7.669 | 7.885 | 3,550,000 | -0.10(-1.31%) |
Mar 13, 2013 | 8.127 | 8.245 | 7.885 | 7.990 | 3,766,374 | -0.22(-2.71%) |
Mar 12, 2013 | 7.878 | 8.448 | 7.806 | 8.212 | 7,102,405 | +0.28(+3.55%) |
Mar 11, 2013 | 7.835 | 7.957 | 7.649 | 7.931 | 3,469,371 | +0.13(+1.68%) |
Mar 08, 2013 | 7.826 | 7.904 | 7.708 | 7.800 | 3,645,854 | +0.11(+1.45%) |
Mar 07, 2013 | 7.944 | 8.055 | 7.603 | 7.688 | 4,927,862 | -0.32(-4.01%) |
Mar 06, 2013 | 8.186 | 8.232 | 7.924 | 8.009 | 4,072,351 | +0.14(+1.83%) |
Mar 05, 2013 | 7.937 | 8.114 | 7.806 | 7.865 | 3,754,566 | +0.03(+0.42%) |
Mar 04, 2013 | 7.662 | 7.911 | 7.616 | 7.832 | 3,809,342 | +0.08(+1.01%) |
Mar 01, 2013 | 7.728 | 8.022 | 7.498 | 7.754 | 5,050,647 | +0.06(+0.81%) |
Feb 28, 2013 | 8.186 | 8.291 | 7.623 | 7.692 | 9,647,719 | +0.04(+0.56%) |
Feb 27, 2013 | 7.132 | 7.741 | 6.909 | 7.649 | 9,824,768 | -0.01(-0.09%) |
Feb 26, 2013 | 7.976 | 8.022 | 7.295 | 7.656 | 6,910,573 | -0.51(-6.26%) |
Feb 22, 2013 | 8.317 | 8.612 | 7.990 | 8.166 | 8,183,776 | +0.18(+2.21%) |
Feb 21, 2013 | 8.481 | 8.513 | 7.760 | 7.990 | 9,999,721 | -0.64(-7.37%) |
Feb 20, 2013 | 8.769 | 9.090 | 8.350 | 8.625 | 16,148,061 | -0.14(-1.64%) |
Feb 19, 2013 | 7.564 | 8.946 | 7.538 | 8.769 | 25,175,942 | +1.27(+16.94%) |
Feb 15, 2013 | 7.963 | 8.140 | 7.407 | 7.498 | 14,958,017 | -0.45(-5.61%) |
Feb 14, 2013 | 6.451 | 8.153 | 6.385 | 7.944 | 22,936,934 | +1.45(+22.40%) |
Feb 13, 2013 | 6.529 | 6.686 | 6.346 | 6.490 | 7,746,999 | +0.13(+2.06%) |
Feb 12, 2013 | 6.143 | 6.647 | 6.084 | 6.359 | 12,830,323 | +0.18(+2.86%) |
Feb 11, 2013 | 5.174 | 6.189 | 5.160 | 6.182 | 10,770,050 | +0.99(+19.04%) |
Feb 08, 2013 | 5.134 | 5.318 | 4.951 | 5.193 | 6,611,638 | -0.31(-5.60%) |
Feb 07, 2013 | 5.619 | 5.665 | 5.435 | 5.501 | 5,022,898 | +0.02(+0.36%) |
Feb 06, 2013 | 5.481 | 5.593 | 5.403 | 5.481 | 6,334,913 | +0.45(+8.98%) |
Feb 04, 2013 | 5.102 | 5.521 | 4.997 | 5.029 | 4,634,628 | -0.10(-1.92%) |
Feb 01, 2013 | 5.147 | 5.206 | 5.108 | 5.128 | 1,645,247 | +0.03(+0.51%) |
Jan 31, 2013 | 5.023 | 5.118 | 4.898 | 5.102 | 2,791,798 | +0.09(+1.70%) |
Jan 30, 2013 | 5.121 | 5.193 | 4.971 | 5.016 | 2,123,502 | -0.12(-2.30%) |
Jan 29, 2013 | 5.154 | 5.173 | 5.016 | 5.134 | 1,523,419 | -0.02(-0.38%) |
Jan 28, 2013 | 5.272 | 5.350 | 5.088 | 5.154 | 1,907,751 | -0.08(-1.50%) |
Jan 25, 2013 | 5.232 | 5.370 | 5.200 | 5.232 | 1,782,094 | -0.01(-0.13%) |
Jan 24, 2013 | 5.232 | 5.377 | 5.160 | 5.239 | 2,277,415 | -0.00(-0.01%) |
Jan 23, 2013 | 5.291 | 5.403 | 5.239 | 5.240 | 2,379,118 | +0.01(+0.26%) |
Jan 22, 2013 | 5.102 | 5.331 | 5.029 | 5.226 | 3,147,324 | +0.16(+3.23%) |
Jan 18, 2013 | 5.141 | 5.180 | 5.010 | 5.062 | 1,938,329 | -0.10(-1.90%) |
Jan 17, 2013 | 5.088 | 5.298 | 5.075 | 5.160 | 3,301,004 | +0.03(+0.51%) |
Jan 16, 2013 | 5.088 | 5.180 | 4.964 | 5.134 | 2,367,578 | +0.05(+0.90%) |
Jan 15, 2013 | 5.062 | 5.174 | 4.990 | 5.088 | 2,647,156 | +0.05(+0.91%) |
Jan 14, 2013 | 5.147 | 5.174 | 4.853 | 5.043 | 5,997,834 | -0.32(-5.98%) |
Jan 11, 2013 | 5.331 | 5.442 | 5.318 | 5.363 | 2,085,051 | +0.01(+0.12%) |
Jan 10, 2013 | 5.488 | 5.560 | 5.278 | 5.357 | 4,295,901 | +0.02(+0.37%) |
Jan 09, 2013 | 5.232 | 5.475 | 5.232 | 5.337 | 4,678,338 | +0.10(+2.00%) |
Jan 08, 2013 | 5.160 | 5.422 | 5.075 | 5.232 | 8,678,451 | +0.24(+4.72%) |
Jan 07, 2013 | 5.501 | 5.593 | 4.997 | 4.997 | 11,154,149 | -0.72(-12.60%) |
Jan 04, 2013 | 5.887 | 5.973 | 5.566 | 5.717 | 19,131,234 | -0.22(-3.75%) |
Jan 03, 2013 | 4.741 | 5.953 | 4.637 | 5.940 | 34,409,856 | +1.93(+47.96%) |