Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.000 | 8.079 | 7.780 | 7.920 | 68,224 | -0.03(-0.38%) |
Mar 27, 2013 | 7.870 | 8.130 | 7.750 | 7.950 | 214,504 | +0.08(+1.02%) |
Mar 26, 2013 | 7.940 | 7.940 | 7.720 | 7.870 | 81,751 | +0.01(+0.13%) |
Mar 25, 2013 | 7.940 | 7.940 | 7.730 | 7.860 | 87,838 | +0.01(+0.13%) |
Mar 22, 2013 | 7.790 | 8.029 | 7.750 | 7.850 | 85,651 | +0.01(+0.13%) |
Mar 21, 2013 | 7.820 | 7.930 | 7.700 | 7.840 | 158,250 | +0.01(+0.13%) |
Mar 20, 2013 | 7.870 | 8.030 | 7.800 | 7.830 | 47,677 | -0.03(-0.38%) |
Mar 19, 2013 | 7.880 | 7.900 | 7.800 | 7.860 | 35,899 | -0.02(-0.25%) |
Mar 18, 2013 | 7.900 | 7.970 | 7.860 | 7.880 | 63,230 | -0.16(-1.99%) |
Mar 15, 2013 | 7.710 | 8.250 | 7.700 | 8.040 | 286,067 | +0.32(+4.15%) |
Mar 14, 2013 | 7.790 | 7.850 | 7.650 | 7.720 | 79,692 | -0.03(-0.39%) |
Mar 13, 2013 | 7.990 | 7.990 | 7.714 | 7.750 | 347,851 | -0.18(-2.27%) |
Mar 12, 2013 | 8.020 | 8.080 | 7.850 | 7.930 | 106,715 | -0.17(-2.10%) |
Mar 11, 2013 | 8.000 | 8.130 | 7.870 | 8.100 | 78,474 | +0.16(+2.02%) |
Mar 08, 2013 | 7.800 | 8.110 | 7.650 | 7.940 | 159,681 | +0.19(+2.45%) |
Mar 07, 2013 | 7.640 | 7.800 | 7.570 | 7.750 | 77,331 | +0.16(+2.11%) |
Mar 06, 2013 | 7.311 | 7.690 | 7.300 | 7.590 | 156,629 | +0.26(+3.55%) |
Mar 05, 2013 | 7.350 | 7.400 | 7.150 | 7.330 | 332,893 | -0.02(-0.27%) |
Mar 04, 2013 | 7.160 | 7.350 | 7.150 | 7.350 | 43,288 | +0.13(+1.80%) |
Mar 01, 2013 | 7.190 | 7.250 | 7.100 | 7.220 | 49,861 | +0.03(+0.42%) |
Feb 28, 2013 | 7.010 | 7.200 | 7.000 | 7.190 | 53,038 | +0.14(+1.99%) |
Feb 27, 2013 | 7.100 | 7.181 | 6.970 | 7.050 | 50,668 | -0.03(-0.42%) |
Feb 26, 2013 | 7.080 | 7.150 | 6.960 | 7.080 | 79,577 | +0.08(+1.14%) |
Feb 22, 2013 | 6.760 | 7.050 | 6.760 | 7.000 | 127,522 | +0.22(+3.24%) |
Feb 21, 2013 | 6.920 | 6.960 | 6.580 | 6.780 | 93,181 | -0.19(-2.73%) |
Feb 20, 2013 | 6.900 | 7.000 | 6.810 | 6.970 | 73,284 | +0.05(+0.72%) |
Feb 19, 2013 | 6.900 | 6.960 | 6.750 | 6.920 | 132,550 | +0.02(+0.29%) |
Feb 15, 2013 | 6.750 | 7.000 | 6.680 | 6.900 | 35,300 | +0.03(+0.44%) |
Feb 14, 2013 | 6.500 | 6.939 | 6.500 | 6.870 | 64,330 | +0.35(+5.37%) |
Feb 13, 2013 | 6.610 | 6.660 | 6.490 | 6.520 | 20,783 | +0.00(+0.00%) |
Feb 12, 2013 | 6.640 | 6.730 | 6.410 | 6.520 | 65,961 | -0.06(-0.91%) |
Feb 11, 2013 | 6.510 | 6.650 | 6.440 | 6.580 | 33,645 | +0.07(+1.08%) |
Feb 08, 2013 | 6.550 | 6.720 | 6.490 | 6.510 | 25,405 | -0.04(-0.61%) |
Feb 07, 2013 | 6.570 | 6.700 | 6.470 | 6.550 | 48,410 | -0.08(-1.21%) |
Feb 06, 2013 | 6.470 | 6.700 | 6.350 | 6.630 | 48,916 | +0.00(+0.00%) |
Feb 04, 2013 | 6.710 | 6.830 | 6.550 | 6.630 | 39,182 | -0.14(-2.07%) |
Feb 01, 2013 | 6.910 | 7.039 | 6.490 | 6.770 | 61,454 | -0.11(-1.60%) |
Jan 31, 2013 | 6.750 | 7.060 | 6.750 | 6.880 | 96,314 | +0.19(+2.84%) |
Jan 30, 2013 | 6.410 | 6.760 | 6.400 | 6.690 | 80,142 | +0.27(+4.21%) |
Jan 29, 2013 | 6.320 | 6.500 | 6.320 | 6.420 | 71,502 | +0.07(+1.10%) |
Jan 28, 2013 | 6.590 | 6.700 | 6.250 | 6.350 | 180,376 | -0.29(-4.37%) |
Jan 25, 2013 | 6.800 | 6.840 | 6.500 | 6.640 | 63,965 | -0.17(-2.50%) |
Jan 24, 2013 | 6.970 | 7.000 | 6.720 | 6.810 | 75,502 | -0.14(-2.01%) |
Jan 23, 2013 | 7.100 | 7.140 | 6.860 | 6.950 | 113,080 | -0.10(-1.42%) |
Jan 22, 2013 | 7.150 | 7.290 | 7.010 | 7.050 | 168,699 | -0.08(-1.12%) |
Jan 18, 2013 | 7.030 | 7.220 | 6.970 | 7.130 | 164,742 | +0.10(+1.42%) |
Jan 17, 2013 | 6.860 | 7.200 | 6.860 | 7.030 | 225,217 | +0.19(+2.78%) |
Jan 16, 2013 | 6.950 | 6.978 | 6.800 | 6.840 | 63,762 | -0.13(-1.87%) |
Jan 15, 2013 | 6.800 | 7.049 | 6.790 | 6.970 | 83,485 | +0.18(+2.65%) |
Jan 14, 2013 | 6.860 | 7.270 | 6.600 | 6.790 | 75,189 | +0.04(+0.59%) |
Jan 11, 2013 | 7.000 | 7.000 | 6.710 | 6.750 | 77,447 | -0.15(-2.17%) |
Jan 10, 2013 | 7.000 | 7.130 | 6.840 | 6.900 | 85,491 | -0.11(-1.57%) |
Jan 09, 2013 | 7.400 | 7.450 | 6.770 | 7.010 | 188,089 | -0.32(-4.37%) |
Jan 08, 2013 | 7.400 | 7.670 | 7.210 | 7.330 | 114,045 | -0.05(-0.68%) |
Jan 07, 2013 | 7.840 | 8.000 | 7.330 | 7.380 | 88,099 | -0.42(-5.38%) |
Jan 04, 2013 | 7.900 | 8.020 | 7.760 | 7.800 | 14,967 | +0.00(+0.00%) |
Jan 03, 2013 | 7.700 | 8.150 | 7.560 | 7.800 | 34,329 | +0.09(+1.17%) |