Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.736 | 7.304 | 6.727 | 7.077 | 117,853 | +0.25(+3.71%) |
Mar 27, 2013 | 6.668 | 6.892 | 6.668 | 6.824 | 75,263 | +0.11(+1.59%) |
Mar 26, 2013 | 6.289 | 7.385 | 6.289 | 6.717 | 484,812 | +0.40(+6.32%) |
Mar 25, 2013 | 6.386 | 6.571 | 6.240 | 6.318 | 119,307 | -0.18(-2.84%) |
Mar 22, 2013 | 6.785 | 6.834 | 6.503 | 6.503 | 101,663 | -0.33(-4.84%) |
Mar 21, 2013 | 7.009 | 7.053 | 6.775 | 6.834 | 141,768 | -0.22(-3.17%) |
Mar 20, 2013 | 7.136 | 7.155 | 7.038 | 7.058 | 43,822 | -0.13(-1.76%) |
Mar 19, 2013 | 7.223 | 7.398 | 7.029 | 7.184 | 53,093 | -0.10(-1.34%) |
Mar 18, 2013 | 7.369 | 7.515 | 7.213 | 7.282 | 22,249 | -0.21(-2.86%) |
Mar 15, 2013 | 7.418 | 7.496 | 7.340 | 7.496 | 24,370 | +0.04(+0.52%) |
Mar 14, 2013 | 7.729 | 7.739 | 7.428 | 7.457 | 72,700 | -0.24(-3.16%) |
Mar 13, 2013 | 7.642 | 7.749 | 7.603 | 7.700 | 26,054 | +0.01(+0.13%) |
Mar 12, 2013 | 7.768 | 7.798 | 7.574 | 7.691 | 47,285 | -0.11(-1.37%) |
Mar 11, 2013 | 8.138 | 8.168 | 7.788 | 7.798 | 43,860 | -0.26(-3.26%) |
Mar 08, 2013 | 7.700 | 8.148 | 7.574 | 8.060 | 92,340 | +0.43(+5.58%) |
Mar 07, 2013 | 7.827 | 7.963 | 7.603 | 7.635 | 35,505 | -0.14(-1.85%) |
Mar 06, 2013 | 7.729 | 8.080 | 7.681 | 7.778 | 48,409 | +0.03(+0.38%) |
Mar 05, 2013 | 7.691 | 7.963 | 7.675 | 7.749 | 44,055 | +0.10(+1.27%) |
Mar 04, 2013 | 7.652 | 7.691 | 7.515 | 7.652 | 103,841 | -0.06(-0.76%) |
Mar 01, 2013 | 7.729 | 7.788 | 7.515 | 7.710 | 64,451 | -0.12(-1.49%) |
Feb 28, 2013 | 7.807 | 7.846 | 7.700 | 7.827 | 149,389 | +0.04(+0.50%) |
Feb 27, 2013 | 8.099 | 8.099 | 7.661 | 7.788 | 116,368 | -0.31(-3.85%) |
Feb 26, 2013 | 7.642 | 8.742 | 7.554 | 8.099 | 368,319 | +0.51(+6.67%) |
Feb 22, 2013 | 6.912 | 7.593 | 6.912 | 7.593 | 94,149 | +0.80(+11.75%) |
Feb 21, 2013 | 7.106 | 7.423 | 6.746 | 6.795 | 145,254 | -0.38(-5.29%) |
Feb 20, 2013 | 7.418 | 7.525 | 7.145 | 7.175 | 27,601 | -0.23(-3.15%) |
Feb 19, 2013 | 7.398 | 7.515 | 7.303 | 7.408 | 21,943 | +0.16(+2.15%) |
Feb 15, 2013 | 7.574 | 7.603 | 7.252 | 7.252 | 11,096 | -0.29(-3.87%) |
Feb 14, 2013 | 6.736 | 7.593 | 6.728 | 7.544 | 84,727 | +0.75(+11.03%) |
Feb 13, 2013 | 7.067 | 7.082 | 6.775 | 6.795 | 11,942 | -0.22(-3.19%) |
Feb 12, 2013 | 6.912 | 7.428 | 6.912 | 7.019 | 74,603 | +0.00(+0.00%) |
Feb 11, 2013 | 6.610 | 7.126 | 6.493 | 7.019 | 56,984 | +0.33(+4.95%) |
Feb 08, 2013 | 6.191 | 6.795 | 6.191 | 6.688 | 43,573 | +0.55(+9.05%) |
Feb 07, 2013 | 6.221 | 6.221 | 6.084 | 6.133 | 29,473 | -0.11(-1.72%) |
Feb 06, 2013 | 6.298 | 6.298 | 6.133 | 6.240 | 2,773 | -0.17(-2.58%) |
Feb 04, 2013 | 6.055 | 6.454 | 5.971 | 6.406 | 43,134 | +0.36(+5.96%) |
Feb 01, 2013 | 5.948 | 6.123 | 5.860 | 6.045 | 100,310 | -0.14(-2.20%) |
Jan 31, 2013 | 6.045 | 6.415 | 5.938 | 6.182 | 199,747 | +0.19(+3.25%) |
Jan 30, 2013 | 6.386 | 6.406 | 5.578 | 5.987 | 97,559 | -0.19(-3.15%) |
Jan 29, 2013 | 6.328 | 6.362 | 6.113 | 6.182 | 49,873 | -0.16(-2.46%) |
Jan 28, 2013 | 6.289 | 6.522 | 6.289 | 6.337 | 104,112 | +0.11(+1.72%) |
Jan 25, 2013 | 6.172 | 6.425 | 6.109 | 6.230 | 81,996 | +0.02(+0.31%) |
Jan 24, 2013 | 5.987 | 6.308 | 5.899 | 6.211 | 260,720 | +0.22(+3.74%) |
Jan 23, 2013 | 6.036 | 6.036 | 5.948 | 5.987 | 88,258 | -0.05(-0.81%) |
Jan 22, 2013 | 6.065 | 6.094 | 5.948 | 6.036 | 275,009 | -0.05(-0.88%) |
Jan 18, 2013 | 6.065 | 6.172 | 6.006 | 6.089 | 79,405 | +0.09(+1.54%) |
Jan 17, 2013 | 6.005 | 6.152 | 5.958 | 5.997 | 93,374 | +0.06(+0.98%) |
Jan 16, 2013 | 6.075 | 6.113 | 5.938 | 5.938 | 301,721 | -0.08(-1.29%) |
Jan 15, 2013 | 5.958 | 6.172 | 5.958 | 6.016 | 28,197 | +0.11(+1.81%) |
Jan 14, 2013 | 6.036 | 6.045 | 5.851 | 5.909 | 46,443 | +0.03(+0.50%) |
Jan 11, 2013 | 5.744 | 5.997 | 5.724 | 5.880 | 48,156 | +0.14(+2.37%) |
Jan 10, 2013 | 5.987 | 5.987 | 5.724 | 5.744 | 37,840 | -0.24(-4.07%) |
Jan 09, 2013 | 5.880 | 6.074 | 5.841 | 5.987 | 64,167 | +0.02(+0.33%) |
Jan 08, 2013 | 6.172 | 6.172 | 5.948 | 5.967 | 58,233 | -0.20(-3.31%) |
Jan 07, 2013 | 6.337 | 6.410 | 6.055 | 6.172 | 61,215 | -0.17(-2.61%) |
Jan 04, 2013 | 5.938 | 6.736 | 5.851 | 6.337 | 326,385 | +0.49(+8.32%) |
Jan 03, 2013 | 5.841 | 6.006 | 5.841 | 5.851 | 107,921 | +0.05(+0.84%) |