Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.650 | 7.731 | 7.539 | 7.731 | 662,440 | +0.11(+1.45%) |
Mar 27, 2013 | 7.443 | 7.628 | 7.414 | 7.621 | 457,948 | +0.14(+1.88%) |
Mar 26, 2013 | 7.480 | 7.488 | 7.421 | 7.480 | 260,028 | +0.03(+0.40%) |
Mar 25, 2013 | 7.406 | 7.458 | 7.355 | 7.451 | 317,517 | +0.04(+0.60%) |
Mar 22, 2013 | 7.443 | 7.495 | 7.341 | 7.406 | 465,524 | -0.04(-0.50%) |
Mar 21, 2013 | 7.377 | 7.451 | 7.273 | 7.443 | 509,334 | +0.05(+0.70%) |
Mar 20, 2013 | 7.488 | 7.495 | 7.333 | 7.392 | 355,999 | -0.09(-1.18%) |
Mar 19, 2013 | 7.502 | 7.510 | 7.369 | 7.480 | 476,729 | +0.01(+0.20%) |
Mar 18, 2013 | 7.561 | 7.598 | 7.429 | 7.465 | 495,212 | -0.15(-1.94%) |
Mar 15, 2013 | 7.384 | 7.650 | 7.369 | 7.613 | 2,032,118 | +0.32(+4.35%) |
Mar 14, 2013 | 7.192 | 7.303 | 7.155 | 7.296 | 1,037,081 | +0.09(+1.23%) |
Mar 13, 2013 | 7.155 | 7.259 | 7.071 | 7.207 | 654,007 | +0.03(+0.41%) |
Mar 12, 2013 | 7.273 | 7.273 | 7.060 | 7.177 | 1,139,747 | +0.01(+0.21%) |
Mar 11, 2013 | 7.251 | 7.291 | 7.096 | 7.163 | 1,064,327 | -0.16(-2.12%) |
Mar 08, 2013 | 7.303 | 7.377 | 7.222 | 7.318 | 365,963 | +0.07(+0.92%) |
Mar 07, 2013 | 7.237 | 7.288 | 7.170 | 7.251 | 285,252 | -0.01(-0.10%) |
Mar 06, 2013 | 7.259 | 7.310 | 7.189 | 7.259 | 356,024 | +0.05(+0.72%) |
Mar 05, 2013 | 7.340 | 7.362 | 7.118 | 7.207 | 797,633 | -0.08(-1.11%) |
Mar 04, 2013 | 7.237 | 7.377 | 7.237 | 7.288 | 610,333 | +0.07(+0.92%) |
Mar 01, 2013 | 7.045 | 7.237 | 7.015 | 7.222 | 672,323 | +0.13(+1.88%) |
Feb 28, 2013 | 7.041 | 7.155 | 7.037 | 7.089 | 1,487,521 | +0.09(+1.27%) |
Feb 27, 2013 | 6.941 | 7.089 | 6.912 | 7.000 | 1,030,011 | +0.16(+2.27%) |
Feb 26, 2013 | 6.838 | 6.897 | 6.786 | 6.845 | 759,735 | +0.00(+0.00%) |
Feb 22, 2013 | 6.853 | 6.897 | 6.742 | 6.845 | 386,070 | +0.04(+0.54%) |
Feb 21, 2013 | 6.816 | 6.830 | 6.705 | 6.808 | 554,929 | -0.03(-0.43%) |
Feb 20, 2013 | 6.912 | 6.926 | 6.838 | 6.838 | 583,627 | -0.08(-1.17%) |
Feb 19, 2013 | 6.934 | 6.963 | 6.882 | 6.919 | 349,283 | -0.02(-0.32%) |
Feb 15, 2013 | 7.067 | 7.067 | 6.793 | 6.941 | 505,603 | -0.11(-1.57%) |
Feb 14, 2013 | 6.978 | 7.104 | 6.978 | 7.052 | 626,402 | +0.15(+2.14%) |
Feb 13, 2013 | 6.949 | 6.949 | 6.867 | 6.904 | 265,094 | -0.03(-0.43%) |
Feb 12, 2013 | 6.889 | 6.949 | 6.882 | 6.934 | 351,033 | +0.04(+0.64%) |
Feb 11, 2013 | 6.889 | 6.941 | 6.808 | 6.889 | 598,394 | -0.06(-0.85%) |
Feb 08, 2013 | 6.875 | 6.963 | 6.867 | 6.949 | 313,904 | +0.10(+1.51%) |
Feb 07, 2013 | 6.949 | 6.949 | 6.801 | 6.845 | 691,997 | -0.07(-1.07%) |
Feb 06, 2013 | 6.919 | 7.008 | 6.875 | 6.919 | 594,190 | -0.04(-0.53%) |
Feb 04, 2013 | 6.934 | 7.015 | 6.897 | 6.956 | 555,421 | +0.00(+0.00%) |
Feb 01, 2013 | 6.830 | 7.008 | 6.786 | 6.956 | 1,799,770 | +0.17(+2.50%) |
Jan 31, 2013 | 6.838 | 6.904 | 6.757 | 6.786 | 3,403,268 | -0.04(-0.65%) |
Jan 30, 2013 | 7.000 | 7.015 | 6.823 | 6.830 | 841,336 | -0.16(-2.22%) |
Jan 29, 2013 | 7.000 | 7.067 | 6.963 | 6.985 | 1,006,555 | -0.01(-0.11%) |
Jan 28, 2013 | 6.993 | 7.029 | 6.941 | 6.993 | 1,015,757 | +0.03(+0.42%) |
Jan 25, 2013 | 7.022 | 7.022 | 6.941 | 6.963 | 685,578 | -0.01(-0.21%) |
Jan 24, 2013 | 6.978 | 7.030 | 6.919 | 6.978 | 395,526 | -0.01(-0.11%) |
Jan 23, 2013 | 7.022 | 7.037 | 6.949 | 6.985 | 472,593 | -0.02(-0.32%) |
Jan 22, 2013 | 6.853 | 7.017 | 6.830 | 7.008 | 535,109 | +0.14(+2.04%) |
Jan 18, 2013 | 6.853 | 6.889 | 6.786 | 6.867 | 495,008 | +0.02(+0.32%) |
Jan 17, 2013 | 6.764 | 6.926 | 6.749 | 6.845 | 497,313 | +0.08(+1.20%) |
Jan 16, 2013 | 6.749 | 6.779 | 6.720 | 6.764 | 510,483 | -0.01(-0.11%) |
Jan 15, 2013 | 6.742 | 6.779 | 6.720 | 6.771 | 753,425 | +0.02(+0.33%) |
Jan 14, 2013 | 6.749 | 6.797 | 6.742 | 6.749 | 858,900 | +0.01(+0.22%) |
Jan 11, 2013 | 6.742 | 6.757 | 6.675 | 6.734 | 1,068,156 | +0.01(+0.22%) |
Jan 10, 2013 | 6.705 | 6.764 | 6.683 | 6.720 | 2,426,175 | +0.06(+0.89%) |
Jan 09, 2013 | 6.808 | 6.853 | 6.661 | 6.661 | 11,113,503 | -0.09(-1.31%) |
Jan 08, 2013 | 6.889 | 6.941 | 6.627 | 6.749 | 1,026,999 | -0.27(-3.79%) |
Jan 07, 2013 | 7.089 | 7.141 | 7.011 | 7.015 | 268,990 | -0.13(-1.76%) |
Jan 04, 2013 | 7.163 | 7.200 | 7.112 | 7.141 | 310,374 | +0.03(+0.42%) |
Jan 03, 2013 | 7.126 | 7.178 | 7.089 | 7.111 | 224,646 | +0.01(+0.10%) |