Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.810 | 7.110 | 6.690 | 7.100 | 700,110 | +0.22(+3.20%) |
Apr 29, 2013 | 6.940 | 7.000 | 6.770 | 6.880 | 387,925 | -0.03(-0.43%) |
Apr 26, 2013 | 7.100 | 7.140 | 6.710 | 6.910 | 928,063 | -0.22(-3.09%) |
Apr 25, 2013 | 7.140 | 7.350 | 7.010 | 7.130 | 1,522,304 | +0.13(+1.86%) |
Apr 24, 2013 | 6.090 | 7.010 | 6.090 | 7.000 | 2,584,887 | +0.97(+16.09%) |
Apr 23, 2013 | 5.780 | 6.080 | 5.650 | 6.030 | 701,782 | +0.32(+5.60%) |
Apr 22, 2013 | 5.920 | 5.920 | 5.650 | 5.710 | 440,688 | -0.11(-1.89%) |
Apr 19, 2013 | 5.400 | 5.850 | 5.370 | 5.820 | 802,441 | +0.49(+9.19%) |
Apr 18, 2013 | 5.260 | 5.350 | 5.190 | 5.330 | 673,512 | +0.10(+1.91%) |
Apr 17, 2013 | 5.400 | 5.510 | 5.170 | 5.230 | 992,178 | -0.32(-5.77%) |
Apr 16, 2013 | 5.740 | 5.830 | 5.390 | 5.550 | 1,145,518 | -0.07(-1.25%) |
Apr 15, 2013 | 5.900 | 5.990 | 5.560 | 5.620 | 1,387,927 | -0.47(-7.72%) |
Apr 12, 2013 | 6.200 | 6.280 | 6.040 | 6.090 | 620,583 | -0.20(-3.18%) |
Apr 11, 2013 | 6.420 | 6.420 | 6.150 | 6.290 | 711,212 | -0.14(-2.18%) |
Apr 10, 2013 | 6.630 | 6.630 | 6.380 | 6.430 | 852,958 | -0.11(-1.68%) |
Apr 09, 2013 | 6.180 | 6.680 | 6.180 | 6.540 | 1,162,116 | +0.38(+6.17%) |
Apr 08, 2013 | 6.220 | 6.340 | 6.105 | 6.160 | 492,477 | -0.12(-1.91%) |
Apr 05, 2013 | 6.180 | 6.310 | 6.070 | 6.280 | 1,111,351 | +0.01(+0.16%) |
Apr 04, 2013 | 6.000 | 6.340 | 5.990 | 6.270 | 869,077 | +0.22(+3.64%) |
Apr 03, 2013 | 6.280 | 6.290 | 5.950 | 6.050 | 679,880 | -0.22(-3.51%) |
Apr 02, 2013 | 6.390 | 6.390 | 6.210 | 6.270 | 863,036 | -0.14(-2.18%) |
Apr 01, 2013 | 6.490 | 6.490 | 6.320 | 6.410 | 524,612 | -0.06(-0.93%) |
Mar 28, 2013 | 6.470 | 6.470 | 6.470 | 0 | -0.02(-0.31%) | |
Mar 27, 2013 | 6.360 | 6.520 | 6.350 | 6.490 | 474,815 | +0.07(+1.09%) |
Mar 26, 2013 | 6.460 | 6.500 | 6.155 | 6.420 | 383,281 | -0.04(-0.62%) |
Mar 25, 2013 | 6.670 | 6.670 | 6.410 | 6.460 | 324,388 | -0.17(-2.56%) |
Mar 22, 2013 | 6.530 | 6.780 | 6.500 | 6.630 | 373,500 | +0.13(+2.00%) |
Mar 21, 2013 | 6.710 | 6.750 | 6.460 | 6.500 | 601,840 | -0.28(-4.13%) |
Mar 20, 2013 | 6.900 | 6.970 | 6.750 | 6.780 | 397,299 | -0.09(-1.31%) |
Mar 19, 2013 | 6.960 | 7.000 | 6.800 | 6.870 | 697,680 | -0.07(-1.01%) |
Mar 18, 2013 | 6.860 | 7.000 | 6.850 | 6.940 | 704,441 | +0.05(+0.73%) |
Mar 15, 2013 | 6.930 | 7.090 | 6.820 | 6.890 | 809,897 | -0.04(-0.58%) |
Mar 14, 2013 | 6.970 | 7.000 | 6.740 | 6.930 | 805,591 | -0.06(-0.86%) |
Mar 13, 2013 | 7.230 | 7.260 | 6.960 | 6.990 | 356,923 | -0.20(-2.78%) |
Mar 12, 2013 | 7.200 | 7.340 | 7.120 | 7.190 | 278,674 | +0.02(+0.28%) |
Mar 11, 2013 | 7.170 | 7.220 | 7.080 | 7.170 | 219,546 | -0.08(-1.10%) |
Mar 08, 2013 | 7.300 | 7.410 | 7.170 | 7.250 | 292,489 | -0.05(-0.68%) |
Mar 07, 2013 | 7.230 | 7.450 | 7.210 | 7.300 | 374,366 | +0.07(+0.97%) |
Mar 06, 2013 | 7.120 | 7.270 | 7.030 | 7.230 | 1,687,159 | +0.13(+1.83%) |
Mar 05, 2013 | 7.170 | 7.200 | 7.070 | 7.100 | 500,090 | +0.06(+0.85%) |
Mar 04, 2013 | 7.250 | 7.280 | 6.960 | 7.040 | 723,242 | -0.21(-2.90%) |
Mar 01, 2013 | 6.700 | 7.420 | 6.530 | 7.250 | 4,219,379 | +0.66(+10.02%) |
Feb 28, 2013 | 6.600 | 6.620 | 6.480 | 6.590 | 1,427,188 | +0.00(+0.00%) |
Feb 27, 2013 | 6.640 | 6.700 | 6.540 | 6.590 | 904,970 | +0.01(+0.15%) |
Feb 26, 2013 | 6.660 | 6.670 | 6.420 | 6.580 | 1,284,364 | -0.16(-2.37%) |
Feb 22, 2013 | 6.990 | 6.990 | 6.580 | 6.740 | 969,607 | -0.04(-0.59%) |
Feb 21, 2013 | 7.110 | 7.110 | 6.760 | 6.780 | 898,675 | -0.24(-3.42%) |
Feb 20, 2013 | 7.300 | 7.400 | 6.950 | 7.020 | 947,684 | -0.31(-4.23%) |
Feb 19, 2013 | 7.270 | 7.350 | 7.270 | 7.330 | 229,754 | +0.06(+0.83%) |
Feb 15, 2013 | 7.270 | 7.270 | 7.270 | 0 | -0.13(-1.76%) | |
Feb 14, 2013 | 7.600 | 7.610 | 7.370 | 7.400 | 730,309 | -0.13(-1.73%) |
Feb 13, 2013 | 7.610 | 7.750 | 7.520 | 7.530 | 314,673 | -0.12(-1.57%) |
Feb 12, 2013 | 7.670 | 7.750 | 7.560 | 7.650 | 140,744 | -0.05(-0.65%) |
Feb 11, 2013 | 7.800 | 7.880 | 7.690 | 7.700 | 251,581 | -0.10(-1.28%) |
Feb 08, 2013 | 7.850 | 7.900 | 7.770 | 7.800 | 343,966 | +0.04(+0.52%) |
Feb 07, 2013 | 7.700 | 7.810 | 7.650 | 7.760 | 542,588 | +0.04(+0.52%) |
Feb 06, 2013 | 7.700 | 7.865 | 7.630 | 7.720 | 988,499 | +0.15(+1.98%) |
Feb 04, 2013 | 7.500 | 7.680 | 7.380 | 7.570 | 780,741 | -0.10(-1.30%) |
Feb 01, 2013 | 7.940 | 7.940 | 7.570 | 7.670 | 425,246 | -0.01(-0.13%) |
Jan 31, 2013 | 7.960 | 7.960 | 7.680 | 7.680 | 586,146 | -0.19(-2.41%) |
Jan 30, 2013 | 8.190 | 8.250 | 7.320 | 7.870 | 2,535,171 | -0.28(-3.44%) |
Jan 29, 2013 | 8.270 | 8.380 | 8.150 | 8.150 | 309,295 | -0.10(-1.21%) |
Jan 28, 2013 | 8.470 | 8.470 | 8.170 | 8.250 | 163,518 | -0.15(-1.79%) |
Jan 25, 2013 | 8.580 | 8.600 | 8.330 | 8.400 | 222,300 | -0.14(-1.64%) |
Jan 24, 2013 | 8.900 | 8.940 | 8.500 | 8.540 | 810,164 | -0.32(-3.61%) |
Jan 23, 2013 | 8.810 | 9.030 | 8.760 | 8.860 | 299,070 | -0.03(-0.34%) |
Jan 22, 2013 | 8.860 | 9.010 | 8.740 | 8.890 | 311,032 | +0.02(+0.23%) |
Jan 21, 2013 | 8.700 | 8.980 | 8.620 | 8.870 | 111,299 | +0.16(+1.84%) |
Jan 18, 2013 | 8.500 | 8.750 | 8.470 | 8.710 | 391,894 | +0.27(+3.20%) |
Jan 17, 2013 | 8.710 | 8.790 | 8.330 | 8.440 | 813,858 | -0.35(-3.98%) |
Jan 16, 2013 | 9.100 | 9.100 | 8.790 | 8.790 | 534,256 | -0.35(-3.83%) |
Jan 15, 2013 | 9.060 | 9.300 | 9.050 | 9.140 | 271,452 | -0.06(-0.65%) |
Jan 14, 2013 | 9.300 | 9.400 | 9.140 | 9.200 | 188,784 | -0.07(-0.76%) |
Jan 11, 2013 | 9.400 | 9.400 | 9.170 | 9.270 | 348,265 | -0.12(-1.28%) |
Jan 10, 2013 | 9.300 | 9.480 | 9.240 | 9.390 | 842,514 | +0.18(+1.95%) |
Jan 09, 2013 | 8.970 | 9.230 | 8.910 | 9.210 | 766,712 | +0.34(+3.83%) |
Jan 08, 2013 | 8.990 | 9.060 | 8.840 | 8.870 | 401,196 | -0.16(-1.77%) |
Jan 07, 2013 | 8.690 | 9.110 | 8.690 | 9.030 | 704,274 | +0.22(+2.50%) |
Jan 04, 2013 | 8.540 | 8.810 | 8.440 | 8.810 | 614,947 | +0.12(+1.38%) |
Jan 03, 2013 | 8.570 | 8.940 | 8.380 | 8.690 | 1,566,192 | +0.03(+0.35%) |
Jan 02, 2013 | 7.900 | 8.680 | 7.550 | 8.660 | 1,333,031 | +1.11(+14.70%) |
Dec 31, 2012 | 7.550 | 7.550 | 7.550 | 0 | +0.29(+3.99%) | |
Dec 28, 2012 | 7.300 | 7.300 | 7.150 | 7.260 | 355,868 | +0.00(+0.00%) |
Dec 27, 2012 | 7.280 | 7.370 | 7.220 | 7.260 | 349,175 | +0.21(+2.98%) |
Dec 24, 2012 | 7.050 | 7.050 | 7.050 | 0 | -0.06(-0.84%) | |
Dec 21, 2012 | 7.200 | 7.330 | 7.070 | 7.110 | 1,176,242 | -0.27(-3.66%) |
Dec 20, 2012 | 7.410 | 7.510 | 7.240 | 7.380 | 630,283 | +0.04(+0.54%) |
Dec 19, 2012 | 7.510 | 7.600 | 7.330 | 7.340 | 570,693 | -0.21(-2.78%) |
Dec 18, 2012 | 7.640 | 7.690 | 7.535 | 7.550 | 787,959 | -0.10(-1.31%) |
Dec 17, 2012 | 7.900 | 7.930 | 7.620 | 7.650 | 988,932 | -0.21(-2.67%) |
Dec 14, 2012 | 7.500 | 7.870 | 7.490 | 7.860 | 1,558,068 | +0.28(+3.69%) |
Dec 13, 2012 | 7.510 | 7.680 | 7.450 | 7.580 | 1,081,296 | -0.10(-1.30%) |
Dec 12, 2012 | 7.390 | 7.780 | 7.360 | 7.680 | 1,144,592 | +0.33(+4.49%) |
Dec 11, 2012 | 7.260 | 7.390 | 7.260 | 7.350 | 755,539 | +0.04(+0.55%) |
Dec 10, 2012 | 7.180 | 7.340 | 7.150 | 7.310 | 1,355,753 | +0.13(+1.81%) |
Dec 07, 2012 | 7.220 | 7.300 | 7.130 | 7.180 | 1,377,719 | -0.02(-0.28%) |
Dec 06, 2012 | 7.260 | 7.330 | 7.180 | 7.200 | 758,951 | -0.07(-0.96%) |
Dec 05, 2012 | 7.210 | 7.350 | 7.200 | 7.270 | 832,338 | +0.11(+1.54%) |
Dec 04, 2012 | 7.200 | 7.350 | 7.160 | 7.160 | 360,093 | -0.32(-4.28%) |
Nov 30, 2012 | 7.340 | 7.580 | 7.250 | 7.480 | 3,769,714 | +0.13(+1.77%) |
Nov 29, 2012 | 7.330 | 7.450 | 7.280 | 7.350 | 684,430 | +0.15(+2.08%) |
Nov 28, 2012 | 7.130 | 7.260 | 7.130 | 7.200 | 450,870 | -0.09(-1.23%) |
Nov 27, 2012 | 7.190 | 7.380 | 7.190 | 7.290 | 520,411 | -0.01(-0.14%) |
Nov 26, 2012 | 7.270 | 7.300 | 7.120 | 7.300 | 310,102 | -0.04(-0.54%) |
Nov 24, 2012 | 7.150 | 7.380 | 7.120 | 7.340 | 1,849,016 | +0.00(+0.00%) |
Nov 23, 2012 | 7.150 | 7.380 | 7.120 | 7.340 | 1,849,016 | +0.22(+3.09%) |
Nov 22, 2012 | 7.100 | 7.120 | 6.910 | 7.120 | 614,712 | +0.00(+0.00%) |
Nov 21, 2012 | 7.370 | 7.430 | 7.110 | 7.120 | 582,654 | -0.34(-4.56%) |
Nov 20, 2012 | 7.590 | 7.650 | 7.420 | 7.460 | 559,847 | -0.21(-2.74%) |
Nov 19, 2012 | 7.620 | 7.750 | 7.600 | 7.670 | 404,416 | +0.10(+1.32%) |
Nov 16, 2012 | 7.470 | 7.600 | 7.350 | 7.570 | 468,618 | -0.03(-0.39%) |
Nov 15, 2012 | 7.760 | 7.830 | 7.490 | 7.600 | 444,369 | -0.16(-2.06%) |
Nov 14, 2012 | 8.060 | 8.130 | 7.690 | 7.760 | 764,598 | -0.31(-3.84%) |
Nov 13, 2012 | 8.280 | 8.340 | 8.065 | 8.070 | 460,145 | -0.21(-2.54%) |
Nov 12, 2012 | 8.300 | 8.410 | 8.200 | 8.280 | 286,117 | -0.10(-1.19%) |
Nov 09, 2012 | 8.500 | 8.640 | 8.370 | 8.380 | 301,498 | -0.20(-2.33%) |
Nov 08, 2012 | 8.530 | 8.680 | 8.490 | 8.580 | 288,914 | +0.09(+1.06%) |
Nov 07, 2012 | 8.700 | 8.710 | 8.480 | 8.490 | 287,630 | -0.37(-4.18%) |
Nov 06, 2012 | 9.200 | 9.040 | 8.850 | 8.860 | 294,177 | -0.09(-1.01%) |
Nov 05, 2012 | 8.850 | 9.210 | 8.570 | 8.950 | 1,065,237 | +0.88(+10.90%) |
Nov 02, 2012 | 8.270 | 8.360 | 8.030 | 8.070 | 549,330 | -0.20(-2.42%) |
Nov 01, 2012 | 7.800 | 8.290 | 7.800 | 8.270 | 357,816 | +0.46(+5.89%) |
Oct 31, 2012 | 7.810 | 7.880 | 7.770 | 7.810 | 619,316 | +0.00(+0.00%) |
Oct 30, 2012 | 7.800 | 7.970 | 7.790 | 7.810 | 91,974 | +0.06(+0.77%) |
Oct 29, 2012 | 7.600 | 7.800 | 7.600 | 7.750 | 92,679 | +0.01(+0.13%) |
Oct 26, 2012 | 7.900 | 7.960 | 7.730 | 7.740 | 183,946 | -0.15(-1.90%) |
Oct 25, 2012 | 7.740 | 7.930 | 7.740 | 7.890 | 288,779 | +0.17(+2.20%) |
Oct 24, 2012 | 7.800 | 7.880 | 7.700 | 7.720 | 311,704 | -0.14(-1.78%) |
Oct 23, 2012 | 7.850 | 7.980 | 7.720 | 7.860 | 393,464 | +0.03(+0.38%) |
Oct 19, 2012 | 7.900 | 7.990 | 7.810 | 7.830 | 437,724 | -0.10(-1.26%) |
Oct 18, 2012 | 8.100 | 8.100 | 7.920 | 7.930 | 472,671 | -0.09(-1.12%) |
Oct 17, 2012 | 7.920 | 8.020 | 7.550 | 8.020 | 937,222 | +0.09(+1.13%) |
Oct 16, 2012 | 8.110 | 8.220 | 7.920 | 7.930 | 1,373,401 | -0.19(-2.34%) |
Oct 15, 2012 | 8.450 | 8.520 | 8.030 | 8.120 | 808,130 | -0.44(-5.14%) |
Oct 12, 2012 | 8.440 | 8.580 | 8.400 | 8.560 | 424,948 | +0.09(+1.06%) |
Oct 11, 2012 | 8.530 | 8.550 | 8.440 | 8.470 | 553,623 | +0.10(+1.19%) |
Oct 10, 2012 | 8.330 | 8.440 | 8.160 | 8.370 | 630,717 | -0.04(-0.48%) |
Oct 09, 2012 | 8.550 | 8.550 | 8.340 | 8.410 | 358,176 | -0.08(-0.94%) |
Oct 05, 2012 | 8.490 | 8.490 | 8.490 | 0 | +0.08(+0.95%) | |
Oct 04, 2012 | 8.340 | 8.500 | 8.300 | 8.410 | 436,233 | +0.16(+1.94%) |
Oct 03, 2012 | 8.050 | 8.340 | 8.030 | 8.250 | 1,171,122 | +0.24(+3.00%) |
Oct 02, 2012 | 8.230 | 8.280 | 7.990 | 8.010 | 351,166 | -0.18(-2.20%) |
Oct 01, 2012 | 8.410 | 8.460 | 8.190 | 8.190 | 420,062 | -0.18(-2.15%) |
Sep 28, 2012 | 8.190 | 8.410 | 8.150 | 8.370 | 422,645 | +0.09(+1.09%) |
Sep 27, 2012 | 8.320 | 8.400 | 8.120 | 8.280 | 340,700 | +0.08(+0.98%) |
Sep 26, 2012 | 8.200 | 8.290 | 7.970 | 8.200 | 544,456 | -0.03(-0.36%) |
Sep 25, 2012 | 8.410 | 8.710 | 8.160 | 8.230 | 817,590 | -0.16(-1.91%) |
Sep 24, 2012 | 8.500 | 8.680 | 8.340 | 8.390 | 551,850 | -0.22(-2.56%) |
Sep 21, 2012 | 9.150 | 9.220 | 8.610 | 8.610 | 3,567,562 | -0.47(-5.18%) |
Sep 20, 2012 | 9.410 | 9.620 | 9.030 | 9.080 | 703,039 | -0.49(-5.12%) |
Sep 19, 2012 | 9.350 | 9.630 | 9.340 | 9.570 | 642,536 | +0.22(+2.35%) |
Sep 18, 2012 | 9.180 | 9.450 | 8.930 | 9.350 | 542,774 | +0.13(+1.41%) |
Sep 17, 2012 | 9.540 | 9.560 | 9.220 | 9.220 | 399,277 | -0.33(-3.46%) |
Sep 14, 2012 | 9.420 | 9.810 | 9.420 | 9.550 | 641,654 | +0.27(+2.91%) |
Sep 13, 2012 | 9.130 | 9.350 | 8.900 | 9.280 | 538,392 | +0.19(+2.09%) |
Sep 12, 2012 | 9.290 | 9.310 | 8.870 | 9.090 | 620,989 | -0.11(-1.20%) |
Sep 11, 2012 | 9.100 | 9.430 | 9.030 | 9.200 | 655,356 | +0.12(+1.32%) |
Sep 10, 2012 | 9.100 | 9.260 | 9.020 | 9.080 | 333,320 | -0.02(-0.22%) |
Sep 07, 2012 | 8.350 | 9.170 | 8.350 | 9.100 | 2,597,229 | +0.57(+6.68%) |
Sep 06, 2012 | 8.340 | 8.590 | 8.340 | 8.530 | 645,303 | +0.22(+2.65%) |
Sep 05, 2012 | 8.290 | 8.390 | 8.170 | 8.310 | 477,878 | +0.12(+1.47%) |
Sep 04, 2012 | 7.940 | 8.210 | 7.820 | 8.190 | 291,740 | +0.27(+3.41%) |
Aug 31, 2012 | 7.920 | 7.920 | 7.920 | 0 | +0.02(+0.25%) | |
Aug 30, 2012 | 8.150 | 8.190 | 7.900 | 7.900 | 909,945 | -0.28(-3.42%) |
Aug 29, 2012 | 8.250 | 8.280 | 8.110 | 8.180 | 143,245 | -0.11(-1.33%) |
Aug 27, 2012 | 8.350 | 8.450 | 8.230 | 8.290 | 607,947 | -0.04(-0.48%) |
Aug 24, 2012 | 8.300 | 8.410 | 8.200 | 8.330 | 254,503 | -0.08(-0.95%) |
Aug 23, 2012 | 8.520 | 8.590 | 8.310 | 8.410 | 607,260 | -0.08(-0.94%) |
Aug 22, 2012 | 8.520 | 8.610 | 8.390 | 8.490 | 540,705 | -0.03(-0.35%) |
Aug 21, 2012 | 8.550 | 8.770 | 8.520 | 8.520 | 759,733 | +0.03(+0.35%) |
Aug 20, 2012 | 8.550 | 8.630 | 8.490 | 8.490 | 256,800 | -0.07(-0.82%) |
Aug 17, 2012 | 8.500 | 8.640 | 8.390 | 8.560 | 779,363 | +0.06(+0.71%) |
Aug 16, 2012 | 8.160 | 8.510 | 8.030 | 8.500 | 927,833 | +0.36(+4.42%) |
Aug 15, 2012 | 8.600 | 8.600 | 8.140 | 8.140 | 475,034 | -0.14(-1.69%) |
Aug 14, 2012 | 8.600 | 8.600 | 8.280 | 8.280 | 483,417 | -0.27(-3.16%) |
Aug 13, 2012 | 9.000 | 9.000 | 8.490 | 8.550 | 250,425 | -0.25(-2.84%) |
Aug 11, 2012 | 8.620 | 9.040 | 8.620 | 8.800 | 382,178 | +0.00(+0.00%) |
Aug 10, 2012 | 8.620 | 9.040 | 8.620 | 8.800 | 382,178 | -0.17(-1.90%) |
Aug 09, 2012 | 9.000 | 9.080 | 8.910 | 8.970 | 930,024 | -0.04(-0.44%) |