Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.980 | 7.250 | 6.970 | 7.200 | 406,339 | +0.26(+3.75%) |
Mar 27, 2013 | 7.050 | 7.080 | 6.840 | 6.940 | 121,067 | -0.16(-2.25%) |
Mar 26, 2013 | 7.120 | 7.240 | 7.080 | 7.100 | 136,097 | +0.04(+0.57%) |
Mar 25, 2013 | 6.880 | 7.090 | 6.825 | 7.060 | 448,908 | +0.28(+4.13%) |
Mar 22, 2013 | 6.980 | 7.020 | 6.750 | 6.780 | 119,196 | -0.18(-2.59%) |
Mar 21, 2013 | 6.970 | 7.110 | 6.920 | 6.960 | 149,292 | -0.02(-0.29%) |
Mar 20, 2013 | 6.740 | 7.040 | 6.700 | 6.980 | 330,027 | +0.30(+4.49%) |
Mar 19, 2013 | 6.780 | 6.780 | 6.630 | 6.680 | 211,916 | -0.07(-1.04%) |
Mar 18, 2013 | 6.700 | 6.780 | 6.700 | 6.750 | 94,076 | -0.01(-0.15%) |
Mar 15, 2013 | 6.730 | 6.780 | 6.720 | 6.760 | 123,704 | -0.01(-0.15%) |
Mar 14, 2013 | 6.690 | 6.770 | 6.662 | 6.770 | 80,580 | +0.06(+0.89%) |
Mar 13, 2013 | 6.700 | 6.750 | 6.630 | 6.710 | 142,193 | +0.00(+0.00%) |
Mar 12, 2013 | 6.690 | 6.755 | 6.660 | 6.710 | 264,276 | +0.05(+0.75%) |
Mar 11, 2013 | 6.800 | 6.830 | 6.540 | 6.660 | 303,651 | -0.14(-2.06%) |
Mar 08, 2013 | 6.900 | 6.930 | 6.765 | 6.800 | 186,241 | -0.09(-1.31%) |
Mar 07, 2013 | 6.940 | 6.940 | 6.850 | 6.890 | 564,705 | -0.08(-1.15%) |
Mar 06, 2013 | 7.030 | 7.040 | 6.860 | 6.970 | 383,837 | -0.09(-1.27%) |
Mar 05, 2013 | 7.160 | 7.160 | 6.980 | 7.060 | 199,658 | -0.03(-0.42%) |
Mar 04, 2013 | 7.180 | 7.190 | 7.020 | 7.090 | 133,114 | -0.07(-0.91%) |
Mar 01, 2013 | 6.910 | 7.170 | 6.880 | 7.155 | 142,456 | +0.21(+3.10%) |
Feb 28, 2013 | 6.900 | 6.976 | 6.890 | 6.940 | 168,951 | +0.05(+0.73%) |
Feb 27, 2013 | 6.820 | 6.920 | 6.810 | 6.890 | 256,852 | +0.03(+0.44%) |
Feb 26, 2013 | 6.980 | 7.010 | 6.840 | 6.860 | 236,529 | -0.13(-1.86%) |
Feb 25, 2013 | 7.120 | 7.200 | 6.970 | 6.990 | 103,849 | -0.14(-1.96%) |
Feb 22, 2013 | 7.110 | 7.140 | 7.040 | 7.130 | 119,411 | +0.03(+0.42%) |
Feb 21, 2013 | 7.230 | 7.250 | 7.030 | 7.100 | 143,607 | -0.16(-2.20%) |
Feb 20, 2013 | 7.160 | 7.310 | 7.150 | 7.260 | 180,616 | +0.10(+1.40%) |
Feb 19, 2013 | 7.300 | 7.300 | 6.970 | 7.160 | 456,858 | -0.21(-2.85%) |
Feb 15, 2013 | 7.500 | 7.500 | 7.330 | 7.370 | 142,306 | -0.13(-1.73%) |
Feb 14, 2013 | 7.540 | 7.570 | 7.470 | 7.500 | 155,477 | -0.04(-0.53%) |
Feb 13, 2013 | 7.530 | 7.540 | 7.420 | 7.540 | 250,771 | +0.04(+0.53%) |
Feb 12, 2013 | 7.340 | 7.550 | 7.340 | 7.500 | 373,267 | +0.08(+1.08%) |
Feb 11, 2013 | 7.230 | 7.485 | 7.230 | 7.420 | 275,948 | +0.09(+1.23%) |
Feb 08, 2013 | 7.410 | 7.550 | 7.260 | 7.330 | 277,789 | -0.10(-1.35%) |
Feb 07, 2013 | 7.340 | 7.440 | 7.250 | 7.430 | 314,270 | +0.10(+1.36%) |
Feb 06, 2013 | 7.440 | 7.440 | 7.230 | 7.330 | 197,534 | +0.14(+1.95%) |
Feb 04, 2013 | 7.260 | 7.279 | 7.100 | 7.190 | 273,266 | -0.10(-1.37%) |
Feb 01, 2013 | 7.100 | 7.340 | 7.080 | 7.290 | 272,098 | +0.13(+1.82%) |
Jan 31, 2013 | 6.970 | 7.180 | 6.970 | 7.160 | 309,910 | +0.16(+2.29%) |
Jan 30, 2013 | 6.860 | 7.020 | 6.850 | 7.000 | 146,253 | +0.12(+1.74%) |
Jan 29, 2013 | 6.850 | 6.920 | 6.820 | 6.880 | 361,065 | -0.01(-0.15%) |
Jan 28, 2013 | 7.000 | 7.000 | 6.830 | 6.890 | 286,905 | -0.09(-1.29%) |
Jan 25, 2013 | 6.800 | 6.980 | 6.750 | 6.980 | 347,701 | +0.18(+2.65%) |
Jan 24, 2013 | 6.850 | 6.870 | 6.730 | 6.800 | 628,272 | -0.08(-1.16%) |
Jan 23, 2013 | 6.700 | 6.920 | 6.700 | 6.880 | 359,892 | +0.20(+2.99%) |
Jan 22, 2013 | 6.690 | 6.740 | 6.600 | 6.680 | 331,379 | +0.04(+0.60%) |
Jan 18, 2013 | 6.460 | 6.655 | 6.460 | 6.640 | 155,889 | +0.14(+2.15%) |
Jan 17, 2013 | 6.360 | 6.550 | 6.270 | 6.500 | 102,410 | +0.13(+2.04%) |
Jan 16, 2013 | 6.480 | 6.500 | 6.340 | 6.370 | 156,628 | -0.11(-1.70%) |
Jan 15, 2013 | 6.350 | 6.490 | 6.300 | 6.480 | 102,323 | +0.09(+1.41%) |
Jan 14, 2013 | 6.340 | 6.400 | 6.301 | 6.390 | 45,729 | +0.07(+1.11%) |
Jan 11, 2013 | 6.220 | 6.390 | 6.220 | 6.320 | 98,182 | +0.05(+0.80%) |
Jan 10, 2013 | 6.290 | 6.300 | 6.210 | 6.270 | 41,173 | +0.04(+0.64%) |
Jan 09, 2013 | 6.180 | 6.290 | 6.110 | 6.230 | 93,378 | +0.09(+1.47%) |
Jan 08, 2013 | 6.040 | 6.170 | 6.040 | 6.140 | 155,484 | +0.07(+1.15%) |
Jan 07, 2013 | 6.100 | 6.180 | 6.010 | 6.070 | 96,525 | -0.02(-0.33%) |
Jan 04, 2013 | 5.930 | 6.170 | 5.890 | 6.090 | 200,318 | +0.18(+3.05%) |
Jan 03, 2013 | 5.860 | 6.000 | 5.850 | 5.910 | 182,228 | +0.08(+1.37%) |