Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.768 | 6.794 | 6.630 | 6.750 | 441,520 | +0.02(+0.26%) |
Mar 27, 2013 | 6.759 | 6.830 | 6.679 | 6.732 | 259,748 | -0.08(-1.17%) |
Mar 26, 2013 | 6.830 | 6.892 | 6.776 | 6.812 | 244,106 | +0.01(+0.13%) |
Mar 25, 2013 | 6.759 | 6.910 | 6.732 | 6.803 | 355,041 | +0.06(+0.92%) |
Mar 22, 2013 | 6.759 | 6.883 | 6.679 | 6.741 | 586,890 | +0.01(+0.13%) |
Mar 21, 2013 | 6.865 | 6.901 | 6.705 | 6.732 | 359,562 | -0.20(-2.95%) |
Mar 20, 2013 | 6.928 | 6.990 | 6.848 | 6.937 | 399,921 | +0.06(+0.91%) |
Mar 19, 2013 | 6.945 | 6.945 | 6.750 | 6.874 | 507,360 | -0.04(-0.64%) |
Mar 18, 2013 | 6.883 | 7.079 | 6.857 | 6.919 | 485,570 | -0.11(-1.52%) |
Mar 15, 2013 | 7.283 | 7.488 | 6.821 | 7.025 | 1,799,075 | -0.96(-12.03%) |
Mar 14, 2013 | 7.773 | 7.986 | 7.755 | 7.986 | 888,870 | +0.20(+2.63%) |
Mar 13, 2013 | 7.968 | 8.057 | 7.657 | 7.781 | 696,125 | -0.22(-2.78%) |
Mar 12, 2013 | 7.408 | 8.039 | 7.355 | 8.004 | 1,566,718 | +0.56(+7.53%) |
Mar 11, 2013 | 7.435 | 7.550 | 7.328 | 7.443 | 224,523 | -0.02(-0.24%) |
Mar 08, 2013 | 7.399 | 7.492 | 7.258 | 7.461 | 374,788 | +0.12(+1.70%) |
Mar 07, 2013 | 6.945 | 7.346 | 6.945 | 7.337 | 329,042 | +0.39(+5.63%) |
Mar 06, 2013 | 6.954 | 7.002 | 6.857 | 6.945 | 213,768 | +0.05(+0.77%) |
Mar 05, 2013 | 6.892 | 6.990 | 6.839 | 6.892 | 441,611 | +0.08(+1.17%) |
Mar 04, 2013 | 7.132 | 7.186 | 6.794 | 6.812 | 732,784 | -0.36(-4.96%) |
Mar 01, 2013 | 7.106 | 7.186 | 6.972 | 7.168 | 393,542 | -0.04(-0.62%) |
Feb 28, 2013 | 7.106 | 7.390 | 7.097 | 7.212 | 412,226 | +0.02(+0.25%) |
Feb 27, 2013 | 7.079 | 7.292 | 7.061 | 7.194 | 255,410 | +0.10(+1.38%) |
Feb 26, 2013 | 7.034 | 7.163 | 6.892 | 7.097 | 547,199 | +0.11(+1.53%) |
Feb 25, 2013 | 7.408 | 7.488 | 6.959 | 6.990 | 499,112 | -0.36(-4.84%) |
Feb 22, 2013 | 7.186 | 7.381 | 7.097 | 7.346 | 429,996 | +0.21(+2.99%) |
Feb 21, 2013 | 7.221 | 7.230 | 6.937 | 7.132 | 448,427 | -0.10(-1.35%) |
Feb 20, 2013 | 7.639 | 7.710 | 7.221 | 7.230 | 606,923 | -0.44(-5.68%) |
Feb 19, 2013 | 7.292 | 7.692 | 7.292 | 7.666 | 1,332,345 | +0.41(+5.64%) |
Feb 15, 2013 | 7.274 | 7.346 | 7.141 | 7.257 | 455,118 | +0.04(+0.62%) |
Feb 14, 2013 | 7.292 | 7.328 | 7.212 | 7.212 | 271,732 | -0.09(-1.22%) |
Feb 13, 2013 | 7.177 | 7.301 | 7.132 | 7.301 | 366,466 | +0.16(+2.24%) |
Feb 12, 2013 | 7.168 | 7.203 | 7.079 | 7.141 | 377,234 | -0.04(-0.50%) |
Feb 11, 2013 | 7.363 | 7.363 | 7.097 | 7.177 | 406,771 | -0.21(-2.89%) |
Feb 08, 2013 | 7.390 | 7.443 | 7.355 | 7.390 | 250,985 | +0.04(+0.61%) |
Feb 07, 2013 | 7.515 | 7.559 | 7.337 | 7.346 | 339,641 | -0.15(-2.02%) |
Feb 06, 2013 | 7.461 | 7.497 | 7.390 | 7.497 | 322,074 | +0.10(+1.32%) |
Feb 04, 2013 | 7.515 | 7.586 | 7.390 | 7.399 | 288,289 | -0.20(-2.69%) |
Feb 01, 2013 | 7.621 | 7.630 | 7.497 | 7.604 | 389,471 | +0.05(+0.71%) |
Jan 31, 2013 | 7.524 | 7.586 | 7.452 | 7.550 | 533,018 | +0.05(+0.71%) |
Jan 30, 2013 | 7.452 | 7.644 | 7.452 | 7.497 | 631,798 | +0.04(+0.48%) |
Jan 29, 2013 | 7.595 | 7.648 | 7.417 | 7.461 | 809,439 | -0.14(-1.87%) |
Jan 28, 2013 | 7.817 | 7.933 | 7.595 | 7.604 | 521,725 | -0.23(-2.95%) |
Jan 25, 2013 | 7.906 | 7.981 | 7.728 | 7.835 | 443,799 | +0.00(+0.00%) |
Jan 24, 2013 | 7.915 | 8.084 | 7.773 | 7.835 | 510,106 | -0.09(-1.12%) |
Jan 23, 2013 | 8.093 | 8.119 | 7.906 | 7.924 | 409,059 | -0.16(-1.98%) |
Jan 22, 2013 | 8.102 | 8.199 | 8.011 | 8.084 | 381,088 | -0.04(-0.55%) |
Jan 18, 2013 | 8.146 | 8.146 | 7.915 | 8.128 | 579,252 | -0.02(-0.22%) |
Jan 17, 2013 | 8.235 | 8.351 | 8.128 | 8.146 | 307,560 | -0.01(-0.11%) |
Jan 16, 2013 | 8.137 | 8.217 | 8.030 | 8.155 | 342,437 | +0.01(+0.11%) |
Jan 15, 2013 | 8.288 | 8.359 | 8.146 | 8.146 | 364,147 | -0.23(-2.76%) |
Jan 14, 2013 | 8.351 | 8.477 | 8.262 | 8.377 | 392,726 | +0.01(+0.11%) |
Jan 11, 2013 | 8.297 | 8.395 | 8.262 | 8.368 | 459,654 | +0.10(+1.18%) |
Jan 10, 2013 | 8.244 | 8.395 | 8.004 | 8.271 | 449,039 | +0.09(+1.09%) |
Jan 09, 2013 | 8.226 | 8.235 | 8.075 | 8.182 | 349,269 | +0.01(+0.11%) |
Jan 08, 2013 | 8.004 | 8.208 | 7.968 | 8.173 | 524,537 | +0.14(+1.77%) |
Jan 07, 2013 | 7.941 | 8.065 | 7.813 | 8.030 | 351,420 | +0.04(+0.44%) |
Jan 04, 2013 | 7.959 | 8.173 | 7.950 | 7.995 | 459,942 | +0.10(+1.24%) |
Jan 03, 2013 | 8.022 | 8.075 | 7.790 | 7.897 | 491,931 | -0.17(-2.09%) |