Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.723 | 7.723 | 7.645 | 7.674 | 43,653,944 | -0.04(-0.53%) |
Mar 27, 2013 | 7.721 | 7.732 | 7.645 | 7.715 | 44,938,576 | -0.05(-0.68%) |
Mar 26, 2013 | 7.791 | 7.802 | 7.726 | 7.767 | 41,532,412 | +0.01(+0.15%) |
Mar 25, 2013 | 7.767 | 7.820 | 7.738 | 7.756 | 46,675,504 | +0.02(+0.23%) |
Mar 22, 2013 | 7.726 | 7.767 | 7.703 | 7.738 | 36,712,312 | +0.00(+0.00%) |
Mar 21, 2013 | 7.732 | 7.831 | 7.721 | 7.738 | 50,915,644 | -0.06(-0.75%) |
Mar 20, 2013 | 7.715 | 7.820 | 7.691 | 7.796 | 56,018,720 | +0.12(+1.52%) |
Mar 19, 2013 | 7.744 | 7.791 | 7.639 | 7.680 | 64,469,488 | -0.06(-0.75%) |
Mar 18, 2013 | 7.680 | 7.814 | 7.470 | 7.738 | 63,128,920 | -0.11(-1.41%) |
Mar 15, 2013 | 7.767 | 7.849 | 7.738 | 7.849 | 107,993,144 | +0.01(+0.15%) |
Mar 14, 2013 | 7.837 | 7.849 | 7.802 | 7.837 | 54,227,768 | +0.02(+0.22%) |
Mar 13, 2013 | 7.802 | 7.849 | 7.791 | 7.820 | 45,335,524 | +0.01(+0.07%) |
Mar 12, 2013 | 7.802 | 7.861 | 7.686 | 7.814 | 78,882,680 | +0.03(+0.37%) |
Mar 11, 2013 | 7.569 | 7.820 | 7.528 | 7.785 | 83,423,112 | +0.21(+2.77%) |
Mar 08, 2013 | 7.551 | 7.580 | 7.473 | 7.575 | 42,360,308 | +0.09(+1.17%) |
Mar 07, 2013 | 7.522 | 7.534 | 7.452 | 7.487 | 47,471,072 | -0.04(-0.47%) |
Mar 06, 2013 | 7.569 | 7.586 | 7.499 | 7.522 | 49,593,596 | +0.01(+0.16%) |
Mar 05, 2013 | 7.510 | 7.575 | 7.464 | 7.510 | 46,033,140 | +0.07(+0.94%) |
Mar 04, 2013 | 7.324 | 7.440 | 7.312 | 7.440 | 41,704,368 | +0.08(+1.11%) |
Mar 01, 2013 | 7.330 | 7.440 | 7.224 | 7.359 | 66,500,792 | +0.00(+0.00%) |
Feb 28, 2013 | 7.461 | 7.510 | 7.353 | 7.359 | 64,572,964 | -0.09(-1.18%) |
Feb 27, 2013 | 7.207 | 7.499 | 7.207 | 7.446 | 88,354,960 | +0.25(+3.40%) |
Feb 26, 2013 | 7.143 | 7.207 | 7.067 | 7.201 | 50,023,220 | +0.12(+1.73%) |
Feb 25, 2013 | 7.312 | 7.335 | 7.061 | 7.079 | 66,170,876 | -0.20(-2.80%) |
Feb 22, 2013 | 7.260 | 7.295 | 7.184 | 7.283 | 40,911,912 | +0.05(+0.73%) |
Feb 21, 2013 | 7.300 | 7.300 | 7.178 | 7.230 | 74,888,080 | -0.12(-1.67%) |
Feb 20, 2013 | 7.557 | 7.575 | 7.335 | 7.353 | 86,284,880 | -0.23(-3.00%) |
Feb 19, 2013 | 7.610 | 7.639 | 7.528 | 7.580 | 53,276,060 | -0.02(-0.23%) |
Feb 15, 2013 | 7.668 | 7.668 | 7.592 | 7.598 | 55,606,036 | -0.05(-0.69%) |
Feb 14, 2013 | 7.586 | 7.686 | 7.563 | 7.650 | 57,387,292 | +0.04(+0.54%) |
Feb 13, 2013 | 7.650 | 7.668 | 7.580 | 7.610 | 41,985,452 | -0.02(-0.31%) |
Feb 12, 2013 | 7.656 | 7.703 | 7.615 | 7.633 | 44,951,064 | -0.02(-0.23%) |
Feb 11, 2013 | 7.621 | 7.703 | 7.598 | 7.650 | 30,306,894 | +0.01(+0.08%) |
Feb 08, 2013 | 7.645 | 7.680 | 7.615 | 7.645 | 31,896,042 | +0.02(+0.23%) |
Feb 07, 2013 | 7.738 | 7.767 | 7.586 | 7.627 | 58,211,544 | -0.08(-0.98%) |
Feb 06, 2013 | 7.662 | 7.744 | 7.615 | 7.703 | 57,441,140 | +0.19(+2.48%) |
Feb 04, 2013 | 7.551 | 7.586 | 7.505 | 7.516 | 56,038,904 | -0.08(-1.08%) |
Feb 01, 2013 | 7.645 | 7.663 | 7.551 | 7.598 | 77,499,480 | +0.04(+0.54%) |
Jan 31, 2013 | 7.505 | 7.598 | 7.394 | 7.557 | 112,943,160 | +0.01(+0.15%) |
Jan 30, 2013 | 7.592 | 7.703 | 7.522 | 7.545 | 102,096,256 | -0.12(-1.60%) |
Jan 29, 2013 | 7.913 | 7.941 | 7.522 | 7.668 | 224,668,672 | -0.37(-4.64%) |
Jan 28, 2013 | 7.872 | 8.065 | 7.831 | 8.041 | 87,655,424 | +0.12(+1.47%) |
Jan 25, 2013 | 8.012 | 8.017 | 7.902 | 7.925 | 92,190,176 | -0.11(-1.37%) |
Jan 24, 2013 | 8.006 | 8.099 | 8.000 | 8.035 | 73,421,408 | -0.01(-0.07%) |
Jan 23, 2013 | 8.110 | 8.122 | 7.988 | 8.041 | 100,278,576 | -0.17(-2.05%) |
Jan 22, 2013 | 8.145 | 8.220 | 8.110 | 8.209 | 61,222,156 | +0.03(+0.43%) |
Jan 18, 2013 | 8.168 | 8.185 | 8.093 | 8.174 | 78,934,912 | -0.06(-0.77%) |
Jan 17, 2013 | 8.267 | 8.284 | 8.151 | 8.238 | 76,421,640 | +0.00(+0.00%) |
Jan 16, 2013 | 8.203 | 8.255 | 8.116 | 8.238 | 88,777,088 | -0.05(-0.56%) |
Jan 15, 2013 | 8.058 | 8.284 | 8.046 | 8.284 | 95,609,808 | +0.18(+2.22%) |
Jan 14, 2013 | 8.133 | 8.156 | 8.029 | 8.104 | 79,758,136 | -0.01(-0.07%) |
Jan 11, 2013 | 8.110 | 8.151 | 8.052 | 8.110 | 116,708,096 | +0.10(+1.23%) |
Jan 10, 2013 | 7.983 | 8.075 | 7.925 | 8.012 | 146,206,096 | +0.21(+2.67%) |
Jan 09, 2013 | 7.763 | 7.878 | 7.757 | 7.803 | 63,825,308 | +0.07(+0.90%) |
Jan 08, 2013 | 7.751 | 7.780 | 7.647 | 7.734 | 79,949,336 | -0.05(-0.60%) |
Jan 07, 2013 | 7.832 | 7.867 | 7.734 | 7.780 | 74,998,720 | -0.08(-1.03%) |
Jan 04, 2013 | 7.826 | 7.884 | 7.734 | 7.861 | 94,381,944 | +0.06(+0.82%) |
Jan 03, 2013 | 7.670 | 7.933 | 7.560 | 7.797 | 209,284,624 | +0.15(+1.97%) |