Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.070 | 8.189 | 7.793 | 8.079 | 38,555 | +0.01(+0.11%) |
Mar 27, 2013 | 8.061 | 8.183 | 8.061 | 8.070 | 3,282 | -0.02(-0.24%) |
Mar 26, 2013 | 8.043 | 8.226 | 8.043 | 8.090 | 19,379 | +0.14(+1.78%) |
Mar 25, 2013 | 7.997 | 8.073 | 7.888 | 7.948 | 7,474 | +0.22(+2.80%) |
Mar 22, 2013 | 7.723 | 7.784 | 7.677 | 7.732 | 56,953 | +0.01(+0.16%) |
Mar 21, 2013 | 7.726 | 7.836 | 7.720 | 7.720 | 32,052 | -0.04(-0.55%) |
Mar 20, 2013 | 7.759 | 7.769 | 7.723 | 7.763 | 11,826 | +0.12(+1.51%) |
Mar 19, 2013 | 7.647 | 7.702 | 7.647 | 7.647 | 11,153 | -0.04(-0.48%) |
Mar 18, 2013 | 7.632 | 7.683 | 7.577 | 7.683 | 5,169 | +0.07(+0.88%) |
Mar 15, 2013 | 7.625 | 7.763 | 7.616 | 7.616 | 45,281 | -0.05(-0.64%) |
Mar 14, 2013 | 7.607 | 7.763 | 7.607 | 7.665 | 15,328 | +0.01(+0.08%) |
Mar 13, 2013 | 7.625 | 7.753 | 7.625 | 7.659 | 8,810 | +0.04(+0.56%) |
Mar 12, 2013 | 7.674 | 7.705 | 7.616 | 7.616 | 19,983 | -0.07(-0.87%) |
Mar 11, 2013 | 7.692 | 7.692 | 7.616 | 7.683 | 26,538 | +0.05(+0.64%) |
Mar 08, 2013 | 7.616 | 7.659 | 7.616 | 7.635 | 17,157 | +0.06(+0.76%) |
Mar 07, 2013 | 7.513 | 7.577 | 7.513 | 7.577 | 23,499 | +0.05(+0.73%) |
Mar 06, 2013 | 7.577 | 7.577 | 7.522 | 7.522 | 17,220 | +0.03(+0.40%) |
Mar 05, 2013 | 7.349 | 7.576 | 7.349 | 7.492 | 28,333 | +0.18(+2.40%) |
Mar 04, 2013 | 7.286 | 7.425 | 7.286 | 7.316 | 12,139 | +0.09(+1.22%) |
Mar 01, 2013 | 7.273 | 7.413 | 7.125 | 7.228 | 24,598 | +0.06(+0.85%) |
Feb 28, 2013 | 7.125 | 7.183 | 7.125 | 7.168 | 9,572 | +0.05(+0.66%) |
Feb 27, 2013 | 7.061 | 7.121 | 7.055 | 7.121 | 2,567 | +0.03(+0.41%) |
Feb 26, 2013 | 7.119 | 7.119 | 7.064 | 7.092 | 24,601 | +0.03(+0.39%) |
Feb 22, 2013 | 6.971 | 7.104 | 6.955 | 7.065 | 16,570 | +0.09(+1.35%) |
Feb 21, 2013 | 6.940 | 6.971 | 6.937 | 6.971 | 158,693 | +0.05(+0.79%) |
Feb 20, 2013 | 6.995 | 6.995 | 6.913 | 6.916 | 32,929 | -0.07(-0.95%) |
Feb 19, 2013 | 6.904 | 7.004 | 6.895 | 6.983 | 19,220 | +0.02(+0.26%) |
Feb 15, 2013 | 7.001 | 7.001 | 6.935 | 6.965 | 6,595 | -0.05(-0.65%) |
Feb 14, 2013 | 6.971 | 7.080 | 6.952 | 7.010 | 45,465 | +0.05(+0.65%) |
Feb 13, 2013 | 6.971 | 6.971 | 6.955 | 6.965 | 17,547 | +0.02(+0.22%) |
Feb 12, 2013 | 6.971 | 6.971 | 6.880 | 6.949 | 84,264 | -0.01(-0.09%) |
Feb 11, 2013 | 6.961 | 6.968 | 6.955 | 6.955 | 6,599 | +0.07(+1.06%) |
Feb 08, 2013 | 6.995 | 6.995 | 6.880 | 6.883 | 19,929 | -0.05(-0.70%) |
Feb 07, 2013 | 6.983 | 6.992 | 6.880 | 6.931 | 35,856 | -0.04(-0.52%) |
Feb 06, 2013 | 6.968 | 6.968 | 6.968 | 6.968 | 329 | +0.09(+1.32%) |
Feb 04, 2013 | 6.946 | 6.949 | 6.877 | 6.877 | 3,943 | -0.07(-1.05%) |
Feb 01, 2013 | 7.055 | 7.055 | 6.949 | 6.949 | 2,431 | -0.10(-1.38%) |
Jan 31, 2013 | 7.119 | 7.119 | 7.046 | 7.046 | 1,336 | +0.08(+1.09%) |
Jan 30, 2013 | 6.916 | 6.971 | 6.916 | 6.971 | 5,279 | +0.03(+0.39%) |
Jan 29, 2013 | 7.049 | 7.140 | 6.925 | 6.943 | 18,847 | +0.02(+0.26%) |
Jan 28, 2013 | 6.952 | 6.957 | 6.895 | 6.925 | 19,137 | -0.09(-1.30%) |
Jan 25, 2013 | 7.016 | 7.016 | 6.958 | 7.016 | 8,908 | -0.03(-0.47%) |
Jan 24, 2013 | 7.122 | 7.249 | 7.049 | 7.049 | 36,638 | -0.02(-0.34%) |
Jan 23, 2013 | 7.271 | 7.271 | 7.049 | 7.074 | 4,708 | +0.01(+0.17%) |
Jan 22, 2013 | 7.061 | 7.080 | 7.016 | 7.061 | 26,122 | -0.01(-0.17%) |
Jan 18, 2013 | 7.234 | 7.249 | 7.074 | 7.074 | 49,111 | -0.07(-1.02%) |
Jan 17, 2013 | 6.950 | 7.146 | 6.950 | 7.146 | 10,822 | +0.19(+2.79%) |
Jan 16, 2013 | 6.971 | 7.222 | 6.952 | 6.952 | 13,409 | -0.01(-0.13%) |
Jan 15, 2013 | 6.895 | 6.965 | 6.834 | 6.961 | 10,700 | +0.06(+0.92%) |
Jan 14, 2013 | 6.928 | 6.968 | 6.868 | 6.898 | 7,107 | +0.05(+0.71%) |
Jan 11, 2013 | 6.895 | 6.895 | 6.849 | 6.849 | 2,309 | +0.03(+0.44%) |
Jan 10, 2013 | 6.958 | 6.958 | 6.819 | 6.819 | 39,205 | -0.13(-1.85%) |
Jan 09, 2013 | 6.916 | 7.140 | 6.913 | 6.948 | 15,838 | -0.01(-0.11%) |
Jan 08, 2013 | 6.958 | 6.980 | 6.946 | 6.955 | 6,681 | +0.02(+0.22%) |
Jan 07, 2013 | 6.974 | 7.031 | 6.940 | 6.940 | 17,666 | -0.02(-0.22%) |
Jan 04, 2013 | 6.983 | 7.137 | 6.910 | 6.955 | 44,521 | -0.10(-1.46%) |
Jan 03, 2013 | 7.063 | 7.092 | 6.937 | 7.058 | 32,781 | +0.11(+1.53%) |