Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.890 | 7.060 | 6.830 | 7.045 | 1,663,904 | +0.17(+2.55%) |
Mar 27, 2013 | 6.860 | 6.915 | 6.800 | 6.870 | 1,125,275 | -0.03(-0.43%) |
Mar 26, 2013 | 7.000 | 7.000 | 6.850 | 6.900 | 1,347,586 | -0.07(-1.00%) |
Mar 25, 2013 | 7.080 | 7.150 | 6.850 | 6.970 | 1,593,574 | -0.10(-1.41%) |
Mar 22, 2013 | 7.070 | 7.120 | 6.910 | 7.070 | 1,658,082 | +0.04(+0.57%) |
Mar 21, 2013 | 7.230 | 7.330 | 6.930 | 7.030 | 2,317,755 | -0.24(-3.30%) |
Mar 20, 2013 | 7.250 | 7.370 | 7.190 | 7.270 | 1,487,816 | +0.07(+0.96%) |
Mar 19, 2013 | 7.380 | 7.435 | 7.100 | 7.201 | 1,999,036 | -0.19(-2.56%) |
Mar 18, 2013 | 7.250 | 7.490 | 7.140 | 7.390 | 3,049,147 | +0.07(+0.96%) |
Mar 15, 2013 | 7.390 | 7.470 | 7.090 | 7.320 | 8,798,232 | -0.05(-0.68%) |
Mar 14, 2013 | 7.110 | 7.390 | 7.050 | 7.370 | 3,181,481 | +0.26(+3.66%) |
Mar 13, 2013 | 7.150 | 7.200 | 7.060 | 7.110 | 2,310,545 | -0.02(-0.28%) |
Mar 12, 2013 | 7.340 | 7.350 | 7.060 | 7.130 | 3,985,608 | -0.22(-2.99%) |
Mar 11, 2013 | 7.340 | 7.500 | 7.150 | 7.350 | 4,612,854 | -0.03(-0.41%) |
Mar 08, 2013 | 7.340 | 7.460 | 7.170 | 7.380 | 2,796,046 | +0.12(+1.65%) |
Mar 07, 2013 | 7.620 | 7.680 | 7.120 | 7.260 | 3,555,271 | -0.15(-2.00%) |
Mar 06, 2013 | 7.140 | 7.780 | 7.080 | 7.408 | 7,083,628 | +0.31(+4.34%) |
Mar 05, 2013 | 7.020 | 7.209 | 6.980 | 7.100 | 2,779,038 | +0.07(+1.00%) |
Mar 04, 2013 | 7.030 | 7.200 | 6.740 | 7.030 | 4,989,204 | -0.16(-2.23%) |
Mar 01, 2013 | 6.460 | 7.430 | 6.380 | 7.190 | 13,763,479 | +0.76(+11.82%) |
Feb 28, 2013 | 6.600 | 6.600 | 6.380 | 6.430 | 3,834,320 | -0.10(-1.53%) |
Feb 27, 2013 | 6.590 | 6.750 | 6.470 | 6.530 | 2,551,387 | -0.07(-1.06%) |
Feb 26, 2013 | 6.640 | 6.730 | 6.330 | 6.600 | 3,411,285 | -0.02(-0.30%) |
Feb 25, 2013 | 6.750 | 6.900 | 6.540 | 6.620 | 2,142,140 | -0.08(-1.19%) |
Feb 22, 2013 | 6.580 | 6.750 | 6.500 | 6.700 | 2,240,335 | +0.16(+2.45%) |
Feb 21, 2013 | 6.690 | 6.690 | 6.370 | 6.540 | 3,845,086 | -0.18(-2.68%) |
Feb 20, 2013 | 6.830 | 6.980 | 6.670 | 6.720 | 3,786,181 | -0.05(-0.75%) |
Feb 19, 2013 | 6.820 | 6.890 | 6.660 | 6.771 | 3,348,880 | -0.05(-0.72%) |
Feb 15, 2013 | 6.980 | 7.070 | 6.770 | 6.820 | 3,835,438 | -0.12(-1.73%) |
Feb 14, 2013 | 6.890 | 7.120 | 6.820 | 6.940 | 3,892,134 | -0.17(-2.39%) |
Feb 13, 2013 | 7.070 | 7.270 | 7.000 | 7.110 | 5,477,049 | +0.06(+0.85%) |
Feb 12, 2013 | 6.590 | 7.350 | 6.560 | 7.050 | 13,312,675 | +0.43(+6.50%) |
Feb 11, 2013 | 6.750 | 6.750 | 6.530 | 6.620 | 4,903,583 | +0.00(+0.00%) |
Feb 08, 2013 | 6.750 | 6.900 | 6.570 | 6.620 | 4,724,674 | -0.07(-1.05%) |
Feb 07, 2013 | 6.700 | 6.970 | 6.490 | 6.690 | 7,997,518 | -0.04(-0.59%) |
Feb 06, 2013 | 7.220 | 7.260 | 6.540 | 6.730 | 12,888,348 | +0.17(+2.59%) |
Feb 04, 2013 | 7.260 | 7.680 | 6.550 | 6.560 | 30,272,844 | -0.55(-7.74%) |
Feb 01, 2013 | 8.770 | 9.000 | 7.070 | 7.110 | 36,116,844 | -1.97(-21.70%) |
Jan 31, 2013 | 9.600 | 9.980 | 8.880 | 9.080 | 30,395,440 | +0.59(+6.95%) |
Jan 30, 2013 | 8.720 | 9.900 | 8.390 | 8.490 | 46,274,744 | +0.13(+1.56%) |
Jan 29, 2013 | 7.140 | 8.790 | 7.100 | 8.360 | 60,193,576 | +2.30(+38.01%) |
Jan 28, 2013 | 5.100 | 6.860 | 4.630 | 6.058 | 67,447,704 | +2.63(+76.60%) |
Jan 25, 2013 | 3.480 | 3.540 | 3.200 | 3.430 | 2,502,500 | -0.16(-4.46%) |
Jan 24, 2013 | 3.810 | 3.830 | 3.410 | 3.590 | 4,483,987 | -0.23(-6.02%) |
Jan 23, 2013 | 3.530 | 3.900 | 3.460 | 3.820 | 8,634,800 | +0.46(+13.69%) |
Jan 22, 2013 | 2.900 | 3.430 | 2.850 | 3.360 | 4,687,456 | +0.46(+15.86%) |
Jan 18, 2013 | 2.860 | 2.910 | 2.775 | 2.900 | 1,073,196 | +0.04(+1.40%) |
Jan 17, 2013 | 2.880 | 2.920 | 2.820 | 2.860 | 751,033 | +0.00(+0.00%) |
Jan 16, 2013 | 2.890 | 2.910 | 2.820 | 2.860 | 820,099 | -0.03(-1.04%) |
Jan 15, 2013 | 2.900 | 2.980 | 2.850 | 2.890 | 1,098,237 | -0.03(-1.03%) |
Jan 14, 2013 | 2.950 | 3.010 | 2.910 | 2.920 | 847,012 | -0.05(-1.68%) |
Jan 11, 2013 | 2.940 | 2.975 | 2.890 | 2.970 | 920,611 | +0.05(+1.71%) |
Jan 10, 2013 | 2.960 | 3.030 | 2.860 | 2.920 | 1,918,807 | -0.03(-1.02%) |
Jan 09, 2013 | 2.990 | 2.990 | 2.900 | 2.950 | 1,075,376 | -0.02(-0.67%) |
Jan 08, 2013 | 2.950 | 3.000 | 2.900 | 2.970 | 1,170,741 | +0.05(+1.71%) |
Jan 07, 2013 | 2.850 | 3.030 | 2.770 | 2.920 | 2,580,309 | +0.19(+6.96%) |
Jan 04, 2013 | 2.750 | 2.800 | 2.700 | 2.730 | 1,405,817 | +0.00(+0.00%) |
Jan 03, 2013 | 2.610 | 2.750 | 2.572 | 2.730 | 2,219,012 | -0.05(-1.80%) |