Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.750 | 7.810 | 7.440 | 7.550 | 76,254 | -0.18(-2.33%) |
Mar 27, 2013 | 7.510 | 7.800 | 7.409 | 7.730 | 163,379 | +0.33(+4.46%) |
Mar 26, 2013 | 7.980 | 8.080 | 7.250 | 7.400 | 297,173 | -0.55(-6.92%) |
Mar 25, 2013 | 8.480 | 8.650 | 7.900 | 7.950 | 177,196 | -0.43(-5.13%) |
Mar 22, 2013 | 8.610 | 8.680 | 8.260 | 8.380 | 129,683 | -0.24(-2.78%) |
Mar 21, 2013 | 8.500 | 8.870 | 8.400 | 8.620 | 230,433 | +0.13(+1.53%) |
Mar 20, 2013 | 8.180 | 8.570 | 7.880 | 8.490 | 193,217 | +0.35(+4.30%) |
Mar 19, 2013 | 8.750 | 9.500 | 8.110 | 8.140 | 783,293 | -0.56(-6.44%) |
Mar 18, 2013 | 7.860 | 9.600 | 7.420 | 8.700 | 1,367,963 | +1.18(+15.69%) |
Mar 15, 2013 | 7.170 | 7.940 | 7.054 | 7.520 | 652,084 | +0.44(+6.21%) |
Mar 14, 2013 | 6.990 | 7.190 | 6.850 | 7.080 | 258,752 | +0.17(+2.46%) |
Mar 13, 2013 | 6.900 | 7.040 | 6.740 | 6.910 | 190,557 | +0.08(+1.17%) |
Mar 12, 2013 | 6.840 | 6.950 | 6.550 | 6.830 | 146,966 | -0.01(-0.15%) |
Mar 11, 2013 | 6.150 | 6.860 | 6.140 | 6.840 | 334,891 | +0.76(+12.50%) |
Mar 08, 2013 | 5.880 | 6.210 | 5.880 | 6.080 | 115,602 | +0.23(+3.93%) |
Mar 07, 2013 | 5.960 | 6.030 | 5.750 | 5.850 | 133,489 | -0.06(-1.02%) |
Mar 06, 2013 | 6.120 | 6.220 | 5.870 | 5.910 | 211,642 | -0.21(-3.43%) |
Mar 05, 2013 | 6.120 | 6.250 | 6.052 | 6.120 | 156,604 | +0.05(+0.82%) |
Mar 04, 2013 | 6.060 | 6.180 | 6.010 | 6.070 | 80,590 | -0.01(-0.16%) |
Mar 01, 2013 | 6.150 | 6.180 | 5.990 | 6.080 | 173,536 | -0.05(-0.82%) |
Feb 28, 2013 | 6.170 | 6.347 | 6.063 | 6.130 | 67,637 | -0.01(-0.16%) |
Feb 27, 2013 | 6.240 | 6.450 | 6.080 | 6.140 | 105,155 | -0.08(-1.29%) |
Feb 26, 2013 | 6.410 | 6.450 | 6.200 | 6.220 | 85,830 | -0.14(-2.20%) |
Feb 22, 2013 | 6.180 | 6.433 | 6.170 | 6.360 | 122,582 | +0.18(+2.91%) |
Feb 21, 2013 | 6.340 | 6.340 | 6.110 | 6.180 | 119,361 | -0.15(-2.37%) |
Feb 20, 2013 | 6.710 | 6.710 | 6.250 | 6.330 | 108,401 | -0.40(-5.94%) |
Feb 19, 2013 | 6.780 | 6.780 | 6.590 | 6.730 | 120,990 | -0.02(-0.30%) |
Feb 15, 2013 | 6.720 | 6.880 | 6.700 | 6.750 | 76,343 | +0.03(+0.45%) |
Feb 14, 2013 | 6.720 | 6.800 | 6.680 | 6.720 | 88,068 | -0.02(-0.30%) |
Feb 13, 2013 | 6.840 | 6.840 | 6.560 | 6.740 | 110,562 | -0.01(-0.15%) |
Feb 12, 2013 | 6.710 | 6.930 | 6.510 | 6.750 | 124,344 | +0.08(+1.20%) |
Feb 11, 2013 | 6.850 | 7.000 | 6.510 | 6.670 | 208,829 | -0.14(-2.06%) |
Feb 08, 2013 | 6.510 | 7.340 | 6.500 | 6.810 | 569,598 | +0.38(+5.91%) |
Feb 07, 2013 | 6.270 | 6.440 | 6.200 | 6.430 | 69,571 | +0.14(+2.23%) |
Feb 06, 2013 | 6.220 | 6.380 | 6.200 | 6.290 | 35,217 | +0.20(+3.28%) |
Feb 04, 2013 | 6.190 | 6.340 | 6.060 | 6.090 | 64,329 | -0.09(-1.46%) |
Feb 01, 2013 | 6.260 | 6.370 | 6.010 | 6.180 | 113,876 | -0.06(-0.96%) |
Jan 31, 2013 | 6.420 | 6.420 | 6.180 | 6.240 | 59,838 | -0.17(-2.65%) |
Jan 30, 2013 | 6.700 | 6.766 | 5.980 | 6.410 | 304,974 | -0.29(-4.33%) |
Jan 29, 2013 | 6.720 | 6.780 | 6.660 | 6.700 | 31,232 | -0.03(-0.45%) |
Jan 28, 2013 | 6.710 | 6.820 | 6.620 | 6.730 | 60,859 | +0.04(+0.60%) |
Jan 25, 2013 | 6.800 | 7.000 | 6.600 | 6.690 | 270,768 | -0.06(-0.89%) |
Jan 24, 2013 | 6.720 | 7.170 | 6.670 | 6.750 | 553,116 | +0.05(+0.75%) |
Jan 23, 2013 | 6.670 | 6.770 | 6.650 | 6.700 | 55,131 | +0.01(+0.15%) |
Jan 22, 2013 | 6.670 | 6.740 | 6.650 | 6.690 | 40,493 | +0.06(+0.90%) |
Jan 18, 2013 | 6.560 | 6.690 | 6.550 | 6.630 | 28,579 | +0.06(+0.99%) |
Jan 17, 2013 | 6.640 | 6.700 | 6.560 | 6.565 | 43,944 | -0.09(-1.43%) |
Jan 16, 2013 | 6.720 | 6.720 | 6.570 | 6.660 | 29,567 | -0.03(-0.45%) |
Jan 15, 2013 | 6.630 | 6.730 | 6.580 | 6.690 | 36,010 | +0.06(+0.90%) |
Jan 14, 2013 | 6.700 | 6.750 | 6.600 | 6.630 | 27,663 | -0.07(-1.04%) |
Jan 11, 2013 | 6.750 | 6.770 | 6.670 | 6.700 | 38,654 | -0.02(-0.30%) |
Jan 10, 2013 | 6.690 | 6.760 | 6.550 | 6.720 | 83,717 | +0.08(+1.20%) |
Jan 09, 2013 | 6.710 | 6.800 | 6.550 | 6.640 | 72,926 | -0.11(-1.63%) |
Jan 08, 2013 | 6.610 | 6.750 | 6.560 | 6.750 | 55,696 | +0.16(+2.43%) |
Jan 07, 2013 | 6.600 | 6.750 | 6.530 | 6.590 | 41,697 | -0.08(-1.20%) |
Jan 04, 2013 | 6.780 | 6.919 | 6.650 | 6.670 | 83,853 | -0.11(-1.62%) |
Jan 03, 2013 | 6.730 | 6.920 | 6.650 | 6.780 | 78,177 | +0.02(+0.30%) |