Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.909 | 7.012 | 6.897 | 7.012 | 21,440,126 | +0.15(+2.22%) |
Mar 27, 2013 | 6.697 | 6.864 | 6.666 | 6.860 | 20,634,300 | +0.14(+2.15%) |
Mar 26, 2013 | 6.695 | 6.782 | 6.683 | 6.716 | 10,299,127 | +0.07(+1.01%) |
Mar 25, 2013 | 6.682 | 6.764 | 6.622 | 6.648 | 12,253,967 | -0.06(-0.89%) |
Mar 22, 2013 | 6.719 | 6.727 | 6.633 | 6.708 | 13,763,084 | +0.02(+0.28%) |
Mar 21, 2013 | 6.787 | 6.802 | 6.686 | 6.689 | 19,075,544 | -0.13(-1.87%) |
Mar 20, 2013 | 6.862 | 6.888 | 6.787 | 6.817 | 14,990,904 | +0.01(+0.17%) |
Mar 19, 2013 | 6.944 | 6.959 | 6.764 | 6.806 | 20,456,222 | -0.09(-1.30%) |
Mar 18, 2013 | 6.914 | 6.967 | 6.879 | 6.895 | 11,386,462 | -0.09(-1.23%) |
Mar 15, 2013 | 7.010 | 7.027 | 6.910 | 6.982 | 19,681,100 | +0.00(+0.05%) |
Mar 14, 2013 | 7.041 | 7.064 | 6.899 | 6.978 | 18,192,716 | -0.06(-0.85%) |
Mar 13, 2013 | 7.079 | 7.105 | 7.008 | 7.038 | 13,308,519 | -0.04(-0.53%) |
Mar 12, 2013 | 7.135 | 7.143 | 7.012 | 7.075 | 15,589,338 | -0.08(-1.10%) |
Mar 11, 2013 | 7.173 | 7.173 | 7.030 | 7.154 | 13,876,447 | +0.01(+0.16%) |
Mar 08, 2013 | 7.008 | 7.180 | 6.968 | 7.143 | 24,311,022 | +0.14(+2.03%) |
Mar 07, 2013 | 6.918 | 7.066 | 6.910 | 7.000 | 24,527,752 | +0.09(+1.30%) |
Mar 06, 2013 | 6.925 | 6.955 | 6.850 | 6.910 | 15,662,258 | -0.03(-0.49%) |
Mar 05, 2013 | 6.903 | 7.030 | 6.903 | 6.944 | 29,667,730 | +0.04(+0.54%) |
Mar 04, 2013 | 6.723 | 6.907 | 6.701 | 6.907 | 24,591,946 | +0.13(+1.99%) |
Mar 01, 2013 | 6.689 | 6.779 | 6.659 | 6.772 | 15,649,738 | +0.04(+0.67%) |
Feb 28, 2013 | 6.674 | 6.746 | 6.633 | 6.727 | 18,399,396 | +0.07(+1.13%) |
Feb 27, 2013 | 6.487 | 6.659 | 6.472 | 6.652 | 15,591,071 | +0.05(+0.79%) |
Feb 26, 2013 | 6.626 | 6.701 | 6.454 | 6.600 | 20,052,482 | -0.06(-0.90%) |
Feb 25, 2013 | 6.809 | 6.847 | 6.648 | 6.659 | 24,023,084 | -0.12(-1.77%) |
Feb 22, 2013 | 6.727 | 6.792 | 6.659 | 6.779 | 12,560,381 | +0.15(+2.26%) |
Feb 21, 2013 | 6.708 | 6.731 | 6.585 | 6.629 | 12,298,792 | -0.13(-1.94%) |
Feb 20, 2013 | 6.921 | 6.933 | 6.693 | 6.761 | 11,992,185 | -0.18(-2.54%) |
Feb 19, 2013 | 6.996 | 7.015 | 6.921 | 6.936 | 14,757,259 | +0.04(+0.60%) |
Feb 15, 2013 | 6.775 | 6.948 | 6.764 | 6.895 | 21,595,852 | +0.18(+2.62%) |
Feb 14, 2013 | 6.656 | 6.719 | 6.615 | 6.719 | 13,666,650 | -0.05(-0.77%) |
Feb 13, 2013 | 6.790 | 6.832 | 6.736 | 6.772 | 13,386,610 | -0.00(-0.06%) |
Feb 12, 2013 | 6.775 | 6.828 | 6.749 | 6.775 | 5,872,499 | +0.04(+0.67%) |
Feb 11, 2013 | 6.727 | 6.761 | 6.701 | 6.731 | 5,222,778 | -0.04(-0.55%) |
Feb 08, 2013 | 6.667 | 6.790 | 6.646 | 6.768 | 17,130,780 | +0.12(+1.80%) |
Feb 07, 2013 | 6.704 | 6.708 | 6.581 | 6.648 | 11,519,257 | -0.01(-0.11%) |
Feb 06, 2013 | 6.697 | 6.697 | 6.566 | 6.656 | 17,729,220 | -0.06(-0.96%) |
Feb 04, 2013 | 6.735 | 6.743 | 6.657 | 6.720 | 14,285,398 | -0.12(-1.80%) |
Feb 01, 2013 | 6.877 | 6.896 | 6.791 | 6.844 | 10,631,169 | -0.02(-0.27%) |
Jan 31, 2013 | 6.788 | 6.885 | 6.769 | 6.862 | 12,386,574 | +0.10(+1.43%) |
Jan 30, 2013 | 6.765 | 6.832 | 6.705 | 6.765 | 18,848,588 | -0.06(-0.82%) |
Jan 29, 2013 | 6.821 | 6.840 | 6.761 | 6.821 | 18,976,266 | -0.01(-0.11%) |
Jan 28, 2013 | 6.933 | 6.944 | 6.795 | 6.829 | 20,455,742 | -0.20(-2.82%) |
Jan 25, 2013 | 6.944 | 7.027 | 6.918 | 7.027 | 13,102,902 | +0.07(+0.97%) |
Jan 24, 2013 | 6.922 | 7.015 | 6.894 | 6.959 | 17,556,866 | +0.01(+0.16%) |
Jan 23, 2013 | 6.952 | 6.971 | 6.918 | 6.948 | 11,811,779 | -0.08(-1.12%) |
Jan 22, 2013 | 6.930 | 7.038 | 6.930 | 7.027 | 15,900,586 | +0.03(+0.37%) |
Jan 18, 2013 | 6.926 | 7.004 | 6.918 | 7.000 | 20,658,404 | +0.03(+0.48%) |
Jan 17, 2013 | 6.922 | 7.000 | 6.918 | 6.967 | 15,917,623 | +0.11(+1.63%) |
Jan 16, 2013 | 6.780 | 6.859 | 6.769 | 6.855 | 10,097,222 | -0.01(-0.11%) |
Jan 15, 2013 | 6.888 | 6.896 | 6.829 | 6.862 | 15,158,623 | -0.10(-1.45%) |
Jan 14, 2013 | 6.967 | 7.002 | 6.922 | 6.963 | 21,934,548 | +0.12(+1.69%) |
Jan 11, 2013 | 6.821 | 6.862 | 6.780 | 6.847 | 14,636,040 | -0.03(-0.49%) |
Jan 10, 2013 | 6.911 | 6.930 | 6.817 | 6.881 | 30,690,308 | -0.08(-1.13%) |
Jan 09, 2013 | 6.888 | 6.978 | 6.873 | 6.959 | 22,529,040 | +0.10(+1.47%) |
Jan 08, 2013 | 6.840 | 6.915 | 6.821 | 6.859 | 18,299,826 | -0.00(-0.05%) |
Jan 07, 2013 | 6.829 | 6.881 | 6.810 | 6.862 | 13,918,617 | -0.00(-0.05%) |
Jan 04, 2013 | 6.816 | 6.881 | 6.728 | 6.866 | 27,231,294 | -0.07(-1.08%) |
Jan 03, 2013 | 6.705 | 6.993 | 6.691 | 6.941 | 40,914,796 | +0.31(+4.68%) |