Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.069 | 8.188 | 7.792 | 8.078 | 38,560 | +0.01(+0.11%) |
Mar 27, 2013 | 8.060 | 8.182 | 8.060 | 8.069 | 3,282 | -0.02(-0.24%) |
Mar 26, 2013 | 8.042 | 8.224 | 8.042 | 8.089 | 19,382 | +0.14(+1.78%) |
Mar 25, 2013 | 7.996 | 8.072 | 7.887 | 7.947 | 7,475 | +0.22(+2.80%) |
Mar 22, 2013 | 7.722 | 7.783 | 7.676 | 7.731 | 56,961 | +0.01(+0.16%) |
Mar 21, 2013 | 7.725 | 7.835 | 7.719 | 7.719 | 32,057 | -0.04(-0.55%) |
Mar 20, 2013 | 7.758 | 7.768 | 7.722 | 7.761 | 11,828 | +0.12(+1.51%) |
Mar 19, 2013 | 7.646 | 7.701 | 7.646 | 7.646 | 11,155 | -0.04(-0.48%) |
Mar 18, 2013 | 7.630 | 7.682 | 7.576 | 7.682 | 5,170 | +0.07(+0.88%) |
Mar 15, 2013 | 7.624 | 7.761 | 7.615 | 7.615 | 45,287 | -0.05(-0.64%) |
Mar 14, 2013 | 7.606 | 7.761 | 7.606 | 7.664 | 15,331 | +0.01(+0.08%) |
Mar 13, 2013 | 7.624 | 7.752 | 7.624 | 7.658 | 8,811 | +0.04(+0.56%) |
Mar 12, 2013 | 7.673 | 7.704 | 7.615 | 7.615 | 19,986 | -0.07(-0.87%) |
Mar 11, 2013 | 7.691 | 7.691 | 7.615 | 7.682 | 26,542 | +0.05(+0.64%) |
Mar 08, 2013 | 7.615 | 7.658 | 7.615 | 7.634 | 17,159 | +0.06(+0.76%) |
Mar 07, 2013 | 7.512 | 7.576 | 7.512 | 7.576 | 23,502 | +0.05(+0.73%) |
Mar 06, 2013 | 7.576 | 7.576 | 7.521 | 7.521 | 17,222 | +0.03(+0.40%) |
Mar 05, 2013 | 7.348 | 7.575 | 7.348 | 7.491 | 28,337 | +0.18(+2.40%) |
Mar 04, 2013 | 7.285 | 7.424 | 7.285 | 7.315 | 12,140 | +0.09(+1.22%) |
Mar 01, 2013 | 7.272 | 7.412 | 7.124 | 7.227 | 24,601 | +0.06(+0.85%) |
Feb 28, 2013 | 7.124 | 7.182 | 7.124 | 7.167 | 9,573 | +0.05(+0.66%) |
Feb 27, 2013 | 7.061 | 7.120 | 7.054 | 7.120 | 2,567 | +0.03(+0.41%) |
Feb 26, 2013 | 7.118 | 7.118 | 7.063 | 7.091 | 24,605 | +0.03(+0.39%) |
Feb 22, 2013 | 6.970 | 7.103 | 6.954 | 7.064 | 16,572 | +0.09(+1.35%) |
Feb 21, 2013 | 6.939 | 6.970 | 6.936 | 6.970 | 158,715 | +0.05(+0.79%) |
Feb 20, 2013 | 6.994 | 6.994 | 6.912 | 6.915 | 32,934 | -0.07(-0.95%) |
Feb 19, 2013 | 6.903 | 7.003 | 6.894 | 6.982 | 19,222 | +0.02(+0.26%) |
Feb 15, 2013 | 7.000 | 7.000 | 6.934 | 6.964 | 6,596 | -0.05(-0.65%) |
Feb 14, 2013 | 6.970 | 7.079 | 6.951 | 7.009 | 45,471 | +0.05(+0.65%) |
Feb 13, 2013 | 6.970 | 6.970 | 6.954 | 6.964 | 17,549 | +0.02(+0.22%) |
Feb 12, 2013 | 6.970 | 6.970 | 6.879 | 6.948 | 84,276 | -0.01(-0.09%) |
Feb 11, 2013 | 6.961 | 6.967 | 6.954 | 6.954 | 6,600 | +0.07(+1.06%) |
Feb 08, 2013 | 6.994 | 6.994 | 6.879 | 6.882 | 19,932 | -0.05(-0.70%) |
Feb 07, 2013 | 6.982 | 6.991 | 6.879 | 6.930 | 35,861 | -0.04(-0.52%) |
Feb 06, 2013 | 6.967 | 6.967 | 6.967 | 6.967 | 330 | +0.09(+1.32%) |
Feb 04, 2013 | 6.945 | 6.948 | 6.876 | 6.876 | 3,943 | -0.07(-1.05%) |
Feb 01, 2013 | 7.054 | 7.054 | 6.948 | 6.948 | 2,432 | -0.10(-1.38%) |
Jan 31, 2013 | 7.118 | 7.118 | 7.045 | 7.045 | 1,336 | +0.08(+1.09%) |
Jan 30, 2013 | 6.915 | 6.970 | 6.915 | 6.970 | 5,280 | +0.03(+0.39%) |
Jan 29, 2013 | 7.048 | 7.139 | 6.924 | 6.942 | 18,849 | +0.02(+0.26%) |
Jan 28, 2013 | 6.951 | 6.956 | 6.894 | 6.924 | 19,140 | -0.09(-1.30%) |
Jan 25, 2013 | 7.015 | 7.015 | 6.957 | 7.015 | 8,910 | -0.03(-0.47%) |
Jan 24, 2013 | 7.121 | 7.248 | 7.048 | 7.048 | 36,643 | -0.02(-0.34%) |
Jan 23, 2013 | 7.270 | 7.270 | 7.048 | 7.073 | 4,709 | +0.01(+0.17%) |
Jan 22, 2013 | 7.061 | 7.079 | 7.015 | 7.061 | 26,126 | -0.01(-0.17%) |
Jan 18, 2013 | 7.233 | 7.248 | 7.073 | 7.073 | 49,117 | -0.07(-1.02%) |
Jan 17, 2013 | 6.949 | 7.145 | 6.949 | 7.145 | 10,824 | +0.19(+2.79%) |
Jan 16, 2013 | 6.970 | 7.221 | 6.951 | 6.951 | 13,411 | -0.01(-0.13%) |
Jan 15, 2013 | 6.894 | 6.964 | 6.833 | 6.961 | 10,702 | +0.06(+0.92%) |
Jan 14, 2013 | 6.927 | 6.967 | 6.867 | 6.897 | 7,108 | +0.05(+0.71%) |
Jan 11, 2013 | 6.894 | 6.894 | 6.848 | 6.848 | 2,310 | +0.03(+0.44%) |
Jan 10, 2013 | 6.957 | 6.957 | 6.818 | 6.818 | 39,211 | -0.13(-1.85%) |
Jan 09, 2013 | 6.915 | 7.139 | 6.912 | 6.947 | 15,840 | -0.01(-0.11%) |
Jan 08, 2013 | 6.957 | 6.979 | 6.945 | 6.954 | 6,682 | +0.02(+0.22%) |
Jan 07, 2013 | 6.973 | 7.030 | 6.939 | 6.939 | 17,668 | -0.02(-0.22%) |
Jan 04, 2013 | 6.982 | 7.136 | 6.909 | 6.954 | 44,527 | -0.10(-1.46%) |
Jan 03, 2013 | 7.062 | 7.091 | 6.936 | 7.057 | 32,785 | +0.11(+1.53%) |