Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.566 | 7.659 | 7.557 | 7.605 | 332,530 | +0.03(+0.39%) |
Mar 27, 2013 | 7.406 | 7.591 | 7.406 | 7.576 | 368,656 | +0.17(+2.24%) |
Mar 26, 2013 | 7.308 | 7.496 | 7.294 | 7.410 | 236,283 | +0.10(+1.40%) |
Mar 25, 2013 | 7.342 | 7.430 | 7.284 | 7.308 | 273,603 | +0.01(+0.13%) |
Mar 22, 2013 | 7.274 | 7.420 | 7.111 | 7.298 | 359,143 | +0.03(+0.40%) |
Mar 21, 2013 | 7.347 | 7.454 | 7.259 | 7.269 | 342,097 | -0.09(-1.19%) |
Mar 20, 2013 | 7.430 | 7.542 | 7.347 | 7.357 | 338,899 | -0.04(-0.59%) |
Mar 19, 2013 | 7.527 | 7.601 | 7.284 | 7.401 | 325,486 | -0.14(-1.87%) |
Mar 18, 2013 | 7.508 | 7.732 | 7.401 | 7.542 | 481,861 | +0.00(+0.06%) |
Mar 15, 2013 | 7.415 | 7.591 | 7.230 | 7.537 | 749,182 | +0.07(+0.98%) |
Mar 14, 2013 | 7.571 | 7.571 | 7.357 | 7.464 | 369,161 | -0.10(-1.29%) |
Mar 13, 2013 | 7.635 | 7.682 | 7.484 | 7.562 | 285,487 | -0.07(-0.96%) |
Mar 12, 2013 | 7.601 | 7.722 | 7.537 | 7.635 | 367,938 | +0.03(+0.45%) |
Mar 11, 2013 | 7.678 | 7.732 | 7.576 | 7.601 | 533,773 | -0.08(-1.02%) |
Mar 08, 2013 | 7.693 | 7.742 | 7.618 | 7.678 | 554,078 | +0.02(+0.32%) |
Mar 07, 2013 | 7.644 | 7.695 | 7.498 | 7.654 | 475,456 | +0.05(+0.64%) |
Mar 06, 2013 | 7.752 | 7.791 | 7.576 | 7.605 | 511,651 | -0.06(-0.83%) |
Mar 05, 2013 | 7.562 | 7.795 | 7.562 | 7.669 | 1,421,504 | +0.07(+0.96%) |
Mar 04, 2013 | 7.436 | 7.703 | 7.436 | 7.596 | 1,112,296 | +0.19(+2.55%) |
Mar 01, 2013 | 7.461 | 7.586 | 7.344 | 7.407 | 470,481 | -0.14(-1.86%) |
Feb 28, 2013 | 7.683 | 7.707 | 7.504 | 7.548 | 748,359 | -0.08(-1.02%) |
Feb 27, 2013 | 7.916 | 8.201 | 7.523 | 7.625 | 1,746,171 | +0.29(+3.96%) |
Feb 26, 2013 | 7.369 | 7.490 | 7.277 | 7.335 | 538,034 | -0.01(-0.10%) |
Feb 25, 2013 | 7.243 | 7.523 | 7.243 | 7.342 | 828,089 | +0.18(+2.47%) |
Feb 22, 2013 | 6.812 | 7.189 | 6.679 | 7.165 | 455,572 | +0.42(+6.17%) |
Feb 21, 2013 | 6.792 | 7.068 | 6.594 | 6.749 | 560,435 | -0.05(-0.71%) |
Feb 20, 2013 | 6.870 | 6.972 | 6.778 | 6.797 | 430,345 | -0.09(-1.27%) |
Feb 19, 2013 | 6.594 | 6.894 | 6.279 | 6.884 | 649,350 | +0.09(+1.35%) |
Feb 15, 2013 | 6.981 | 6.996 | 6.705 | 6.792 | 221,799 | -0.15(-2.09%) |
Feb 14, 2013 | 6.875 | 7.088 | 6.831 | 6.938 | 144,940 | +0.03(+0.49%) |
Feb 13, 2013 | 7.083 | 7.117 | 6.884 | 6.904 | 247,626 | -0.18(-2.53%) |
Feb 12, 2013 | 6.865 | 7.243 | 6.860 | 7.083 | 433,282 | +0.20(+2.96%) |
Feb 11, 2013 | 6.913 | 6.996 | 6.778 | 6.880 | 329,196 | -0.05(-0.77%) |
Feb 08, 2013 | 6.768 | 6.981 | 6.710 | 6.933 | 332,096 | +0.15(+2.21%) |
Feb 07, 2013 | 6.826 | 6.923 | 6.671 | 6.783 | 460,411 | +0.02(+0.29%) |
Feb 06, 2013 | 6.565 | 6.763 | 6.536 | 6.763 | 413,980 | +0.17(+2.64%) |
Feb 04, 2013 | 6.817 | 6.875 | 6.565 | 6.589 | 307,851 | -0.28(-4.02%) |
Feb 01, 2013 | 6.705 | 6.897 | 6.705 | 6.865 | 341,129 | +0.15(+2.24%) |
Jan 31, 2013 | 6.618 | 6.729 | 6.618 | 6.715 | 231,730 | +0.08(+1.24%) |
Jan 30, 2013 | 6.681 | 6.729 | 6.604 | 6.633 | 252,228 | -0.04(-0.58%) |
Jan 29, 2013 | 6.662 | 6.715 | 6.604 | 6.671 | 194,011 | +0.00(+0.07%) |
Jan 28, 2013 | 6.744 | 6.788 | 6.526 | 6.667 | 303,588 | -0.04(-0.58%) |
Jan 25, 2013 | 6.773 | 6.846 | 6.667 | 6.705 | 229,237 | -0.04(-0.57%) |
Jan 24, 2013 | 6.676 | 6.811 | 6.468 | 6.744 | 254,866 | +0.08(+1.16%) |
Jan 23, 2013 | 7.102 | 7.107 | 6.662 | 6.667 | 260,426 | -0.26(-3.77%) |
Jan 22, 2013 | 6.889 | 6.957 | 6.812 | 6.928 | 230,852 | +0.03(+0.49%) |
Jan 18, 2013 | 6.899 | 6.991 | 6.875 | 6.894 | 187,339 | -0.02(-0.35%) |
Jan 17, 2013 | 6.991 | 7.083 | 6.826 | 6.918 | 165,395 | -0.07(-1.04%) |
Jan 16, 2013 | 7.059 | 7.102 | 6.889 | 6.991 | 318,216 | -0.13(-1.77%) |
Jan 15, 2013 | 6.386 | 7.136 | 6.356 | 7.117 | 1,025,866 | +0.81(+12.82%) |
Jan 14, 2013 | 6.347 | 6.415 | 6.255 | 6.308 | 150,073 | -0.08(-1.21%) |
Jan 11, 2013 | 6.444 | 6.444 | 6.366 | 6.386 | 94,062 | -0.04(-0.68%) |
Jan 10, 2013 | 6.429 | 6.444 | 6.323 | 6.429 | 107,539 | +0.04(+0.61%) |
Jan 09, 2013 | 6.323 | 6.473 | 6.289 | 6.391 | 189,539 | +0.12(+1.93%) |
Jan 08, 2013 | 6.439 | 6.449 | 6.236 | 6.270 | 208,317 | -0.15(-2.34%) |
Jan 07, 2013 | 6.420 | 6.473 | 6.294 | 6.420 | 123,037 | -0.01(-0.14%) |
Jan 04, 2013 | 6.400 | 6.492 | 6.357 | 6.429 | 225,614 | +0.07(+1.14%) |
Jan 03, 2013 | 6.366 | 6.420 | 6.313 | 6.357 | 308,644 | +0.01(+0.15%) |