Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.849 | 6.876 | 6.710 | 6.831 | 436,247 | +0.02(+0.26%) |
Mar 27, 2013 | 6.840 | 6.912 | 6.759 | 6.813 | 256,646 | -0.08(-1.18%) |
Mar 26, 2013 | 6.912 | 6.975 | 6.858 | 6.894 | 241,192 | +0.01(+0.13%) |
Mar 25, 2013 | 6.840 | 6.993 | 6.813 | 6.885 | 350,801 | +0.06(+0.92%) |
Mar 22, 2013 | 6.840 | 6.966 | 6.759 | 6.822 | 579,881 | +0.01(+0.13%) |
Mar 21, 2013 | 6.948 | 6.984 | 6.786 | 6.813 | 355,268 | -0.21(-2.95%) |
Mar 20, 2013 | 7.011 | 7.074 | 6.930 | 7.020 | 395,145 | +0.06(+0.91%) |
Mar 19, 2013 | 7.029 | 7.029 | 6.831 | 6.957 | 501,301 | -0.04(-0.64%) |
Mar 18, 2013 | 6.966 | 7.164 | 6.939 | 7.002 | 479,772 | -0.11(-1.52%) |
Mar 15, 2013 | 7.371 | 7.578 | 6.903 | 7.110 | 1,777,592 | -0.97(-12.03%) |
Mar 14, 2013 | 7.866 | 8.082 | 7.848 | 8.082 | 878,256 | +0.21(+2.63%) |
Mar 13, 2013 | 8.064 | 8.154 | 7.749 | 7.875 | 687,812 | -0.23(-2.78%) |
Mar 12, 2013 | 7.497 | 8.136 | 7.443 | 8.100 | 1,548,009 | +0.57(+7.53%) |
Mar 11, 2013 | 7.524 | 7.641 | 7.416 | 7.533 | 221,842 | -0.02(-0.24%) |
Mar 08, 2013 | 7.488 | 7.583 | 7.345 | 7.551 | 370,312 | +0.13(+1.70%) |
Mar 07, 2013 | 7.029 | 7.434 | 7.029 | 7.425 | 325,112 | +0.40(+5.63%) |
Mar 06, 2013 | 7.038 | 7.087 | 6.939 | 7.029 | 211,215 | +0.05(+0.77%) |
Mar 05, 2013 | 6.975 | 7.074 | 6.921 | 6.975 | 436,337 | +0.08(+1.17%) |
Mar 04, 2013 | 7.218 | 7.272 | 6.876 | 6.894 | 724,033 | -0.36(-4.96%) |
Mar 01, 2013 | 7.191 | 7.272 | 7.056 | 7.254 | 388,842 | -0.04(-0.62%) |
Feb 28, 2013 | 7.191 | 7.479 | 7.182 | 7.299 | 407,303 | +0.02(+0.25%) |
Feb 27, 2013 | 7.164 | 7.380 | 7.146 | 7.281 | 252,360 | +0.10(+1.38%) |
Feb 26, 2013 | 7.119 | 7.250 | 6.975 | 7.182 | 540,665 | +0.11(+1.53%) |
Feb 25, 2013 | 7.497 | 7.578 | 7.043 | 7.074 | 493,152 | -0.36(-4.84%) |
Feb 22, 2013 | 7.272 | 7.470 | 7.182 | 7.434 | 424,861 | +0.22(+2.99%) |
Feb 21, 2013 | 7.308 | 7.317 | 7.020 | 7.218 | 443,072 | -0.10(-1.35%) |
Feb 20, 2013 | 7.731 | 7.803 | 7.308 | 7.317 | 599,676 | -0.44(-5.68%) |
Feb 19, 2013 | 7.380 | 7.785 | 7.380 | 7.758 | 1,316,435 | +0.41(+5.64%) |
Feb 15, 2013 | 7.362 | 7.434 | 7.227 | 7.344 | 449,683 | +0.04(+0.62%) |
Feb 14, 2013 | 7.380 | 7.416 | 7.299 | 7.299 | 268,487 | -0.09(-1.22%) |
Feb 13, 2013 | 7.263 | 7.389 | 7.218 | 7.389 | 362,090 | +0.16(+2.24%) |
Feb 12, 2013 | 7.254 | 7.290 | 7.164 | 7.227 | 372,730 | -0.04(-0.50%) |
Feb 11, 2013 | 7.452 | 7.452 | 7.182 | 7.263 | 401,914 | -0.22(-2.89%) |
Feb 08, 2013 | 7.479 | 7.533 | 7.443 | 7.479 | 247,988 | +0.04(+0.61%) |
Feb 07, 2013 | 7.605 | 7.650 | 7.425 | 7.434 | 335,585 | -0.15(-2.02%) |
Feb 06, 2013 | 7.551 | 7.587 | 7.479 | 7.587 | 318,228 | +0.10(+1.32%) |
Feb 04, 2013 | 7.605 | 7.677 | 7.479 | 7.488 | 284,847 | -0.21(-2.69%) |
Feb 01, 2013 | 7.713 | 7.722 | 7.587 | 7.695 | 384,820 | +0.05(+0.71%) |
Jan 31, 2013 | 7.614 | 7.677 | 7.542 | 7.641 | 526,653 | +0.05(+0.71%) |
Jan 30, 2013 | 7.542 | 7.736 | 7.542 | 7.587 | 624,253 | +0.04(+0.48%) |
Jan 29, 2013 | 7.686 | 7.740 | 7.506 | 7.551 | 799,774 | -0.14(-1.87%) |
Jan 28, 2013 | 7.911 | 8.028 | 7.686 | 7.695 | 515,495 | -0.23(-2.95%) |
Jan 25, 2013 | 8.001 | 8.078 | 7.821 | 7.929 | 438,499 | +0.00(+0.00%) |
Jan 24, 2013 | 8.010 | 8.182 | 7.866 | 7.929 | 504,015 | -0.09(-1.12%) |
Jan 23, 2013 | 8.190 | 8.217 | 8.001 | 8.019 | 404,175 | -0.16(-1.98%) |
Jan 22, 2013 | 8.199 | 8.298 | 8.108 | 8.181 | 376,537 | -0.04(-0.55%) |
Jan 18, 2013 | 8.244 | 8.244 | 8.010 | 8.226 | 572,335 | -0.02(-0.22%) |
Jan 17, 2013 | 8.334 | 8.451 | 8.226 | 8.244 | 303,887 | -0.01(-0.11%) |
Jan 16, 2013 | 8.235 | 8.316 | 8.127 | 8.253 | 338,348 | +0.01(+0.11%) |
Jan 15, 2013 | 8.388 | 8.460 | 8.244 | 8.244 | 359,798 | -0.23(-2.76%) |
Jan 14, 2013 | 8.451 | 8.580 | 8.361 | 8.478 | 388,037 | +0.01(+0.11%) |
Jan 11, 2013 | 8.397 | 8.496 | 8.361 | 8.469 | 454,165 | +0.10(+1.18%) |
Jan 10, 2013 | 8.343 | 8.496 | 8.100 | 8.370 | 443,677 | +0.09(+1.09%) |
Jan 09, 2013 | 8.325 | 8.334 | 8.172 | 8.280 | 345,098 | +0.01(+0.11%) |
Jan 08, 2013 | 8.100 | 8.307 | 8.064 | 8.271 | 518,274 | +0.14(+1.77%) |
Jan 07, 2013 | 8.037 | 8.162 | 7.907 | 8.127 | 347,223 | +0.04(+0.45%) |
Jan 04, 2013 | 8.055 | 8.271 | 8.046 | 8.091 | 454,450 | +0.10(+1.24%) |
Jan 03, 2013 | 8.118 | 8.172 | 7.884 | 7.992 | 486,057 | -0.17(-2.09%) |