Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.649 | 7.730 | 7.539 | 7.730 | 662,509 | +0.11(+1.45%) |
Mar 27, 2013 | 7.443 | 7.627 | 7.413 | 7.620 | 457,997 | +0.14(+1.88%) |
Mar 26, 2013 | 7.479 | 7.487 | 7.420 | 7.479 | 260,055 | +0.03(+0.40%) |
Mar 25, 2013 | 7.406 | 7.457 | 7.354 | 7.450 | 317,550 | +0.04(+0.60%) |
Mar 22, 2013 | 7.443 | 7.494 | 7.340 | 7.406 | 465,573 | -0.04(-0.50%) |
Mar 21, 2013 | 7.376 | 7.450 | 7.273 | 7.443 | 509,387 | +0.05(+0.70%) |
Mar 20, 2013 | 7.487 | 7.494 | 7.332 | 7.391 | 356,036 | -0.09(-1.18%) |
Mar 19, 2013 | 7.502 | 7.509 | 7.369 | 7.479 | 476,779 | +0.01(+0.20%) |
Mar 18, 2013 | 7.561 | 7.598 | 7.428 | 7.465 | 495,264 | -0.15(-1.94%) |
Mar 15, 2013 | 7.383 | 7.649 | 7.369 | 7.612 | 2,032,332 | +0.32(+4.35%) |
Mar 14, 2013 | 7.191 | 7.302 | 7.155 | 7.295 | 1,037,190 | +0.09(+1.23%) |
Mar 13, 2013 | 7.155 | 7.258 | 7.070 | 7.206 | 654,076 | +0.03(+0.41%) |
Mar 12, 2013 | 7.273 | 7.273 | 7.059 | 7.177 | 1,139,867 | +0.01(+0.21%) |
Mar 11, 2013 | 7.251 | 7.290 | 7.096 | 7.162 | 1,064,439 | -0.16(-2.12%) |
Mar 08, 2013 | 7.302 | 7.376 | 7.221 | 7.317 | 366,002 | +0.07(+0.92%) |
Mar 07, 2013 | 7.236 | 7.287 | 7.169 | 7.251 | 285,282 | -0.01(-0.10%) |
Mar 06, 2013 | 7.258 | 7.310 | 7.188 | 7.258 | 356,062 | +0.05(+0.72%) |
Mar 05, 2013 | 7.339 | 7.361 | 7.118 | 7.206 | 797,717 | -0.08(-1.11%) |
Mar 04, 2013 | 7.236 | 7.376 | 7.236 | 7.287 | 610,397 | +0.07(+0.92%) |
Mar 01, 2013 | 7.044 | 7.236 | 7.014 | 7.221 | 672,394 | +0.13(+1.87%) |
Feb 28, 2013 | 7.040 | 7.155 | 7.036 | 7.088 | 1,487,677 | +0.09(+1.27%) |
Feb 27, 2013 | 6.940 | 7.088 | 6.911 | 7.000 | 1,030,119 | +0.16(+2.27%) |
Feb 26, 2013 | 6.837 | 6.896 | 6.785 | 6.844 | 759,815 | +0.00(+0.00%) |
Feb 22, 2013 | 6.852 | 6.896 | 6.741 | 6.844 | 386,110 | +0.04(+0.54%) |
Feb 21, 2013 | 6.815 | 6.830 | 6.704 | 6.808 | 554,988 | -0.03(-0.43%) |
Feb 20, 2013 | 6.911 | 6.925 | 6.837 | 6.837 | 583,688 | -0.08(-1.17%) |
Feb 19, 2013 | 6.933 | 6.962 | 6.881 | 6.918 | 349,320 | -0.02(-0.32%) |
Feb 15, 2013 | 7.066 | 7.066 | 6.793 | 6.940 | 505,656 | -0.11(-1.57%) |
Feb 14, 2013 | 6.977 | 7.103 | 6.977 | 7.051 | 626,468 | +0.15(+2.14%) |
Feb 13, 2013 | 6.948 | 6.948 | 6.867 | 6.904 | 265,122 | -0.03(-0.43%) |
Feb 12, 2013 | 6.889 | 6.948 | 6.881 | 6.933 | 351,070 | +0.04(+0.64%) |
Feb 11, 2013 | 6.889 | 6.940 | 6.808 | 6.889 | 598,457 | -0.06(-0.85%) |
Feb 08, 2013 | 6.874 | 6.963 | 6.867 | 6.948 | 313,937 | +0.10(+1.51%) |
Feb 07, 2013 | 6.948 | 6.948 | 6.800 | 6.844 | 692,070 | -0.07(-1.07%) |
Feb 06, 2013 | 6.918 | 7.007 | 6.874 | 6.918 | 594,253 | -0.04(-0.53%) |
Feb 04, 2013 | 6.933 | 7.014 | 6.896 | 6.955 | 555,479 | +0.00(+0.00%) |
Feb 01, 2013 | 6.830 | 7.007 | 6.785 | 6.955 | 1,799,959 | +0.17(+2.50%) |
Jan 31, 2013 | 6.837 | 6.904 | 6.756 | 6.785 | 3,403,626 | -0.04(-0.65%) |
Jan 30, 2013 | 7.000 | 7.014 | 6.822 | 6.830 | 841,424 | -0.16(-2.22%) |
Jan 29, 2013 | 7.000 | 7.066 | 6.963 | 6.985 | 1,006,661 | -0.01(-0.11%) |
Jan 28, 2013 | 6.992 | 7.028 | 6.940 | 6.992 | 1,015,864 | +0.03(+0.42%) |
Jan 25, 2013 | 7.022 | 7.022 | 6.940 | 6.963 | 685,650 | -0.01(-0.21%) |
Jan 24, 2013 | 6.977 | 7.029 | 6.918 | 6.977 | 395,568 | -0.01(-0.11%) |
Jan 23, 2013 | 7.022 | 7.036 | 6.948 | 6.985 | 472,643 | -0.02(-0.32%) |
Jan 22, 2013 | 6.852 | 7.016 | 6.830 | 7.007 | 535,165 | +0.14(+2.04%) |
Jan 18, 2013 | 6.852 | 6.889 | 6.785 | 6.867 | 495,061 | +0.02(+0.32%) |
Jan 17, 2013 | 6.763 | 6.926 | 6.748 | 6.844 | 497,366 | +0.08(+1.20%) |
Jan 16, 2013 | 6.748 | 6.778 | 6.719 | 6.763 | 510,537 | -0.01(-0.11%) |
Jan 15, 2013 | 6.741 | 6.778 | 6.719 | 6.771 | 753,505 | +0.02(+0.33%) |
Jan 14, 2013 | 6.748 | 6.796 | 6.741 | 6.748 | 858,990 | +0.01(+0.22%) |
Jan 11, 2013 | 6.741 | 6.756 | 6.675 | 6.734 | 1,068,268 | +0.01(+0.22%) |
Jan 10, 2013 | 6.704 | 6.763 | 6.682 | 6.719 | 2,426,430 | +0.06(+0.89%) |
Jan 09, 2013 | 6.808 | 6.852 | 6.660 | 6.660 | 11,114,672 | -0.09(-1.31%) |
Jan 08, 2013 | 6.889 | 6.940 | 6.627 | 6.748 | 1,027,107 | -0.27(-3.79%) |
Jan 07, 2013 | 7.088 | 7.140 | 7.011 | 7.014 | 269,019 | -0.13(-1.76%) |
Jan 04, 2013 | 7.162 | 7.199 | 7.111 | 7.140 | 310,407 | +0.03(+0.42%) |
Jan 03, 2013 | 7.125 | 7.177 | 7.088 | 7.110 | 224,669 | +0.01(+0.10%) |