Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.844 | 6.871 | 6.704 | 6.826 | 436,620 | +0.02(+0.26%) |
Mar 27, 2013 | 6.835 | 6.906 | 6.754 | 6.808 | 256,866 | -0.08(-1.18%) |
Mar 26, 2013 | 6.906 | 6.969 | 6.853 | 6.888 | 241,398 | +0.01(+0.13%) |
Mar 25, 2013 | 6.835 | 6.987 | 6.808 | 6.880 | 351,101 | +0.06(+0.92%) |
Mar 22, 2013 | 6.835 | 6.960 | 6.754 | 6.817 | 580,377 | +0.01(+0.13%) |
Mar 21, 2013 | 6.942 | 6.978 | 6.781 | 6.808 | 355,572 | -0.21(-2.95%) |
Mar 20, 2013 | 7.005 | 7.068 | 6.925 | 7.014 | 395,483 | +0.06(+0.91%) |
Mar 19, 2013 | 7.023 | 7.023 | 6.826 | 6.951 | 501,730 | -0.04(-0.64%) |
Mar 18, 2013 | 6.960 | 7.158 | 6.933 | 6.996 | 480,182 | -0.11(-1.52%) |
Mar 15, 2013 | 7.365 | 7.572 | 6.897 | 7.104 | 1,779,112 | -0.97(-12.03%) |
Mar 14, 2013 | 7.860 | 8.076 | 7.842 | 8.076 | 879,007 | +0.21(+2.63%) |
Mar 13, 2013 | 8.058 | 8.147 | 7.743 | 7.869 | 688,400 | -0.22(-2.78%) |
Mar 12, 2013 | 7.491 | 8.130 | 7.437 | 8.094 | 1,549,333 | +0.57(+7.53%) |
Mar 11, 2013 | 7.518 | 7.635 | 7.410 | 7.527 | 222,031 | -0.02(-0.24%) |
Mar 08, 2013 | 7.482 | 7.576 | 7.339 | 7.545 | 370,629 | +0.13(+1.70%) |
Mar 07, 2013 | 7.023 | 7.428 | 7.023 | 7.419 | 325,390 | +0.40(+5.63%) |
Mar 06, 2013 | 7.032 | 7.081 | 6.933 | 7.023 | 211,396 | +0.05(+0.77%) |
Mar 05, 2013 | 6.969 | 7.068 | 6.915 | 6.969 | 436,710 | +0.08(+1.17%) |
Mar 04, 2013 | 7.212 | 7.266 | 6.871 | 6.888 | 724,652 | -0.36(-4.96%) |
Mar 01, 2013 | 7.185 | 7.266 | 7.050 | 7.248 | 389,175 | -0.04(-0.62%) |
Feb 28, 2013 | 7.185 | 7.473 | 7.176 | 7.293 | 407,651 | +0.02(+0.25%) |
Feb 27, 2013 | 7.158 | 7.374 | 7.140 | 7.275 | 252,576 | +0.10(+1.38%) |
Feb 26, 2013 | 7.113 | 7.244 | 6.969 | 7.176 | 541,127 | +0.11(+1.53%) |
Feb 25, 2013 | 7.491 | 7.572 | 7.037 | 7.068 | 493,573 | -0.36(-4.84%) |
Feb 22, 2013 | 7.266 | 7.464 | 7.176 | 7.428 | 425,224 | +0.22(+2.99%) |
Feb 21, 2013 | 7.302 | 7.311 | 7.014 | 7.212 | 443,451 | -0.10(-1.35%) |
Feb 20, 2013 | 7.725 | 7.797 | 7.302 | 7.311 | 600,188 | -0.44(-5.68%) |
Feb 19, 2013 | 7.374 | 7.779 | 7.374 | 7.752 | 1,317,560 | +0.41(+5.64%) |
Feb 15, 2013 | 7.356 | 7.428 | 7.221 | 7.338 | 450,068 | +0.04(+0.62%) |
Feb 14, 2013 | 7.374 | 7.410 | 7.293 | 7.293 | 268,716 | -0.09(-1.22%) |
Feb 13, 2013 | 7.257 | 7.383 | 7.212 | 7.383 | 362,400 | +0.16(+2.24%) |
Feb 12, 2013 | 7.248 | 7.284 | 7.158 | 7.221 | 373,048 | -0.04(-0.50%) |
Feb 11, 2013 | 7.446 | 7.446 | 7.176 | 7.257 | 402,257 | -0.22(-2.89%) |
Feb 08, 2013 | 7.473 | 7.527 | 7.437 | 7.473 | 248,200 | +0.04(+0.61%) |
Feb 07, 2013 | 7.599 | 7.644 | 7.419 | 7.428 | 335,872 | -0.15(-2.02%) |
Feb 06, 2013 | 7.545 | 7.581 | 7.473 | 7.581 | 318,500 | +0.10(+1.32%) |
Feb 04, 2013 | 7.599 | 7.671 | 7.473 | 7.482 | 285,090 | -0.21(-2.69%) |
Feb 01, 2013 | 7.707 | 7.716 | 7.581 | 7.689 | 385,149 | +0.05(+0.71%) |
Jan 31, 2013 | 7.608 | 7.671 | 7.536 | 7.635 | 527,103 | +0.05(+0.71%) |
Jan 30, 2013 | 7.536 | 7.729 | 7.536 | 7.581 | 624,787 | +0.04(+0.48%) |
Jan 29, 2013 | 7.680 | 7.734 | 7.500 | 7.545 | 800,457 | -0.14(-1.87%) |
Jan 28, 2013 | 7.905 | 8.022 | 7.680 | 7.689 | 515,936 | -0.23(-2.95%) |
Jan 25, 2013 | 7.995 | 8.071 | 7.815 | 7.923 | 438,874 | +0.00(+0.00%) |
Jan 24, 2013 | 8.004 | 8.175 | 7.860 | 7.923 | 504,445 | -0.09(-1.12%) |
Jan 23, 2013 | 8.183 | 8.210 | 7.995 | 8.013 | 404,520 | -0.16(-1.98%) |
Jan 22, 2013 | 8.192 | 8.291 | 8.101 | 8.174 | 376,859 | -0.04(-0.55%) |
Jan 18, 2013 | 8.237 | 8.237 | 8.004 | 8.219 | 572,824 | -0.02(-0.22%) |
Jan 17, 2013 | 8.327 | 8.444 | 8.219 | 8.237 | 304,147 | -0.01(-0.11%) |
Jan 16, 2013 | 8.228 | 8.309 | 8.121 | 8.246 | 338,638 | +0.01(+0.11%) |
Jan 15, 2013 | 8.381 | 8.453 | 8.237 | 8.237 | 360,106 | -0.23(-2.76%) |
Jan 14, 2013 | 8.444 | 8.572 | 8.354 | 8.471 | 388,368 | +0.01(+0.11%) |
Jan 11, 2013 | 8.390 | 8.489 | 8.354 | 8.462 | 454,553 | +0.10(+1.18%) |
Jan 10, 2013 | 8.336 | 8.489 | 8.094 | 8.363 | 444,056 | +0.09(+1.09%) |
Jan 09, 2013 | 8.318 | 8.327 | 8.165 | 8.273 | 345,393 | +0.01(+0.11%) |
Jan 08, 2013 | 8.094 | 8.300 | 8.058 | 8.264 | 518,717 | +0.14(+1.77%) |
Jan 07, 2013 | 8.031 | 8.155 | 7.900 | 8.121 | 347,520 | +0.04(+0.44%) |
Jan 04, 2013 | 8.049 | 8.264 | 8.040 | 8.085 | 454,838 | +0.10(+1.24%) |
Jan 03, 2013 | 8.112 | 8.165 | 7.878 | 7.986 | 486,472 | -0.17(-2.09%) |