Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.830 | 6.890 | 6.750 | 6.780 | 6,561 | -0.14(-2.02%) |
Mar 27, 2013 | 6.750 | 6.920 | 6.740 | 6.920 | 10,254 | +0.08(+1.17%) |
Mar 26, 2013 | 6.720 | 6.840 | 6.650 | 6.840 | 7,708 | +0.04(+0.59%) |
Mar 25, 2013 | 6.950 | 6.950 | 6.750 | 6.800 | 3,825 | -0.15(-2.16%) |
Mar 22, 2013 | 6.841 | 6.950 | 6.841 | 6.950 | 3,718 | +0.01(+0.14%) |
Mar 21, 2013 | 6.820 | 6.949 | 6.750 | 6.940 | 21,173 | +0.12(+1.76%) |
Mar 20, 2013 | 6.790 | 6.840 | 6.660 | 6.820 | 93,510 | -0.02(-0.29%) |
Mar 19, 2013 | 6.850 | 6.990 | 6.821 | 6.840 | 38,483 | -0.19(-2.70%) |
Mar 18, 2013 | 6.960 | 7.100 | 6.760 | 7.030 | 42,811 | -0.07(-0.99%) |
Mar 15, 2013 | 6.990 | 7.140 | 6.910 | 7.100 | 26,612 | -0.05(-0.70%) |
Mar 14, 2013 | 7.150 | 7.340 | 7.081 | 7.150 | 32,041 | +0.03(+0.42%) |
Mar 13, 2013 | 7.140 | 7.300 | 7.030 | 7.120 | 114,252 | -0.11(-1.52%) |
Mar 12, 2013 | 6.930 | 7.280 | 6.750 | 7.230 | 38,681 | +0.23(+3.29%) |
Mar 11, 2013 | 6.970 | 7.120 | 6.850 | 7.000 | 15,386 | -0.08(-1.13%) |
Mar 08, 2013 | 7.010 | 7.080 | 6.670 | 7.080 | 51,085 | +0.08(+1.14%) |
Mar 07, 2013 | 7.020 | 7.150 | 6.980 | 7.000 | 13,500 | -0.15(-2.10%) |
Mar 06, 2013 | 7.070 | 7.150 | 6.870 | 7.150 | 26,431 | +0.05(+0.70%) |
Mar 05, 2013 | 7.100 | 7.210 | 7.060 | 7.100 | 21,170 | -0.02(-0.28%) |
Mar 04, 2013 | 7.110 | 7.260 | 7.100 | 7.120 | 13,375 | -0.12(-1.66%) |
Mar 01, 2013 | 7.260 | 7.280 | 7.190 | 7.240 | 5,600 | -0.02(-0.28%) |
Feb 28, 2013 | 7.170 | 7.270 | 7.060 | 7.260 | 20,321 | -0.02(-0.27%) |
Feb 27, 2013 | 7.100 | 7.290 | 7.090 | 7.280 | 7,551 | +0.18(+2.54%) |
Feb 26, 2013 | 7.110 | 7.150 | 7.030 | 7.100 | 15,003 | -0.11(-1.53%) |
Feb 25, 2013 | 7.310 | 7.400 | 7.130 | 7.210 | 9,576 | -0.18(-2.46%) |
Feb 22, 2013 | 7.240 | 7.392 | 7.220 | 7.392 | 8,200 | +0.14(+1.96%) |
Feb 21, 2013 | 7.340 | 7.340 | 7.230 | 7.250 | 10,638 | -0.16(-2.16%) |
Feb 20, 2013 | 7.310 | 7.410 | 7.310 | 7.410 | 21,054 | +0.01(+0.14%) |
Feb 19, 2013 | 7.260 | 7.640 | 7.200 | 7.400 | 30,422 | +0.16(+2.21%) |
Feb 15, 2013 | 7.210 | 7.250 | 7.200 | 7.240 | 5,000 | +0.03(+0.42%) |
Feb 14, 2013 | 7.250 | 7.250 | 7.200 | 7.210 | 29,546 | -0.06(-0.79%) |
Feb 13, 2013 | 7.300 | 7.330 | 7.250 | 7.268 | 14,749 | -0.11(-1.49%) |
Feb 12, 2013 | 7.250 | 7.378 | 7.250 | 7.378 | 25,869 | +0.05(+0.65%) |
Feb 11, 2013 | 7.550 | 7.550 | 7.330 | 7.330 | 41,678 | -0.16(-2.13%) |
Feb 08, 2013 | 7.540 | 7.590 | 7.420 | 7.490 | 16,770 | -0.09(-1.19%) |
Feb 07, 2013 | 7.510 | 7.580 | 7.410 | 7.580 | 14,744 | +0.02(+0.26%) |
Feb 06, 2013 | 7.640 | 7.800 | 7.550 | 7.560 | 22,347 | +0.00(+0.00%) |
Feb 04, 2013 | 7.680 | 7.680 | 7.500 | 7.560 | 29,511 | -0.23(-2.95%) |
Feb 01, 2013 | 7.600 | 7.850 | 7.410 | 7.790 | 58,114 | +0.17(+2.23%) |
Jan 31, 2013 | 7.470 | 7.790 | 7.150 | 7.620 | 135,653 | +0.47(+6.57%) |
Jan 30, 2013 | 8.150 | 8.220 | 7.035 | 7.150 | 165,398 | -1.07(-13.02%) |
Jan 29, 2013 | 8.050 | 8.250 | 8.000 | 8.220 | 109,902 | +0.11(+1.36%) |
Jan 28, 2013 | 8.000 | 8.120 | 7.800 | 8.110 | 69,549 | +0.07(+0.87%) |
Jan 25, 2013 | 7.550 | 8.100 | 7.200 | 8.040 | 96,478 | +0.39(+5.10%) |
Jan 24, 2013 | 8.050 | 8.050 | 7.500 | 7.650 | 60,941 | -0.50(-6.13%) |
Jan 23, 2013 | 8.100 | 8.150 | 8.000 | 8.150 | 39,703 | -0.06(-0.73%) |
Jan 22, 2013 | 8.100 | 8.250 | 8.000 | 8.210 | 55,962 | +0.15(+1.86%) |
Jan 18, 2013 | 7.830 | 8.190 | 7.830 | 8.060 | 66,895 | +0.21(+2.68%) |
Jan 17, 2013 | 7.900 | 7.900 | 7.840 | 7.850 | 19,421 | -0.05(-0.64%) |
Jan 16, 2013 | 7.830 | 7.960 | 7.830 | 7.901 | 27,778 | +0.04(+0.52%) |
Jan 15, 2013 | 7.850 | 7.900 | 7.800 | 7.860 | 20,262 | +0.01(+0.13%) |
Jan 14, 2013 | 7.910 | 7.910 | 7.740 | 7.850 | 24,228 | -0.05(-0.63%) |
Jan 11, 2013 | 7.800 | 7.900 | 7.780 | 7.900 | 17,216 | +0.15(+1.94%) |
Jan 10, 2013 | 7.800 | 7.940 | 7.560 | 7.750 | 45,122 | +0.10(+1.31%) |
Jan 09, 2013 | 7.350 | 7.830 | 7.350 | 7.650 | 50,989 | +0.23(+3.10%) |
Jan 08, 2013 | 7.130 | 7.450 | 7.035 | 7.420 | 34,196 | +0.30(+4.21%) |
Jan 07, 2013 | 7.090 | 7.250 | 7.080 | 7.120 | 15,333 | -0.03(-0.42%) |
Jan 04, 2013 | 7.040 | 7.180 | 7.000 | 7.150 | 11,873 | +0.02(+0.28%) |
Jan 03, 2013 | 7.030 | 7.180 | 7.020 | 7.130 | 6,530 | -0.03(-0.42%) |