Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.480 | 6.480 | 6.340 | 6.360 | 961,961 | -0.03(-0.47%) |
Mar 27, 2013 | 6.270 | 6.420 | 6.240 | 6.390 | 1,759,363 | +0.08(+1.27%) |
Mar 26, 2013 | 6.290 | 6.390 | 6.050 | 6.310 | 1,285,271 | -0.01(-0.16%) |
Mar 25, 2013 | 6.680 | 6.680 | 6.280 | 6.320 | 1,234,244 | -0.17(-2.62%) |
Mar 22, 2013 | 6.370 | 6.630 | 6.360 | 6.490 | 1,305,846 | +0.12(+1.88%) |
Mar 21, 2013 | 6.600 | 6.600 | 6.310 | 6.370 | 1,619,015 | -0.20(-3.04%) |
Mar 20, 2013 | 6.760 | 6.800 | 6.570 | 6.570 | 1,286,103 | -0.13(-1.94%) |
Mar 19, 2013 | 6.810 | 6.820 | 6.610 | 6.700 | 1,616,428 | -0.10(-1.47%) |
Mar 18, 2013 | 6.720 | 6.860 | 6.680 | 6.800 | 2,895,656 | +0.00(+0.00%) |
Mar 15, 2013 | 6.820 | 6.940 | 6.700 | 6.800 | 1,885,125 | +0.01(+0.15%) |
Mar 14, 2013 | 6.810 | 6.860 | 6.560 | 6.790 | 1,512,532 | +0.00(+0.00%) |
Mar 13, 2013 | 7.050 | 7.080 | 6.780 | 6.790 | 1,425,859 | -0.22(-3.14%) |
Mar 12, 2013 | 7.020 | 7.160 | 6.930 | 7.010 | 883,259 | +0.01(+0.14%) |
Mar 11, 2013 | 7.000 | 7.040 | 6.890 | 7.000 | 664,808 | -0.03(-0.43%) |
Mar 08, 2013 | 7.140 | 7.230 | 7.000 | 7.030 | 943,627 | -0.06(-0.85%) |
Mar 07, 2013 | 7.030 | 7.240 | 7.000 | 7.090 | 1,596,058 | +0.09(+1.29%) |
Mar 06, 2013 | 6.970 | 7.058 | 6.830 | 7.000 | 3,010,730 | +0.09(+1.30%) |
Mar 05, 2013 | 6.930 | 7.010 | 6.890 | 6.910 | 1,763,992 | +0.04(+0.58%) |
Mar 04, 2013 | 7.100 | 7.120 | 6.760 | 6.870 | 2,343,749 | -0.19(-2.69%) |
Mar 01, 2013 | 6.440 | 7.220 | 6.320 | 7.060 | 4,499,226 | +0.70(+11.01%) |
Feb 28, 2013 | 6.430 | 6.440 | 6.290 | 6.360 | 2,798,851 | -0.10(-1.55%) |
Feb 27, 2013 | 6.450 | 6.530 | 6.370 | 6.460 | 2,147,671 | +0.01(+0.16%) |
Feb 26, 2013 | 6.500 | 6.520 | 6.250 | 6.450 | 2,979,399 | -0.17(-2.57%) |
Feb 22, 2013 | 6.750 | 6.750 | 6.410 | 6.620 | 2,732,311 | -0.09(-1.34%) |
Feb 21, 2013 | 6.960 | 6.980 | 6.640 | 6.710 | 3,209,888 | -0.17(-2.47%) |
Feb 20, 2013 | 7.290 | 7.290 | 6.820 | 6.880 | 3,647,779 | -0.36(-4.97%) |
Feb 19, 2013 | 7.230 | 7.270 | 7.190 | 7.240 | 1,101,266 | -0.02(-0.28%) |
Feb 15, 2013 | 7.360 | 7.400 | 7.180 | 7.260 | 1,920,413 | -0.15(-2.02%) |
Feb 14, 2013 | 7.630 | 7.650 | 7.370 | 7.410 | 1,408,335 | -0.14(-1.85%) |
Feb 13, 2013 | 7.590 | 7.720 | 7.510 | 7.550 | 929,292 | -0.09(-1.18%) |
Feb 12, 2013 | 7.630 | 7.725 | 7.530 | 7.640 | 579,731 | -0.02(-0.26%) |
Feb 11, 2013 | 7.750 | 7.810 | 7.650 | 7.660 | 877,356 | -0.13(-1.67%) |
Feb 08, 2013 | 7.810 | 7.880 | 7.740 | 7.790 | 878,793 | +0.01(+0.13%) |
Feb 07, 2013 | 7.760 | 7.820 | 7.670 | 7.780 | 1,868,499 | +0.02(+0.26%) |
Feb 06, 2013 | 7.750 | 7.900 | 7.650 | 7.760 | 2,313,150 | +0.19(+2.51%) |
Feb 04, 2013 | 7.560 | 7.700 | 7.400 | 7.570 | 2,456,557 | -0.09(-1.17%) |
Feb 01, 2013 | 7.850 | 7.860 | 7.575 | 7.660 | 2,824,881 | -0.09(-1.16%) |
Jan 31, 2013 | 7.950 | 7.960 | 7.701 | 7.750 | 1,001,218 | -0.11(-1.40%) |
Jan 30, 2013 | 8.100 | 8.219 | 7.210 | 7.860 | 6,256,842 | -0.29(-3.56%) |
Jan 29, 2013 | 8.220 | 8.340 | 8.130 | 8.150 | 1,448,743 | -0.07(-0.85%) |
Jan 28, 2013 | 8.410 | 8.420 | 8.090 | 8.220 | 1,429,260 | -0.17(-2.03%) |
Jan 25, 2013 | 8.490 | 8.540 | 8.260 | 8.390 | 1,268,892 | -0.11(-1.29%) |
Jan 24, 2013 | 8.880 | 8.920 | 8.460 | 8.500 | 1,750,492 | -0.37(-4.17%) |
Jan 23, 2013 | 8.930 | 9.090 | 8.760 | 8.870 | 796,255 | -0.07(-0.78%) |
Jan 22, 2013 | 8.810 | 9.080 | 8.800 | 8.940 | 1,696,042 | +0.18(+2.05%) |
Jan 18, 2013 | 8.560 | 8.800 | 8.540 | 8.760 | 1,546,401 | +0.20(+2.34%) |
Jan 17, 2013 | 8.890 | 8.940 | 8.452 | 8.560 | 3,344,823 | -0.39(-4.36%) |
Jan 16, 2013 | 9.220 | 9.220 | 8.930 | 8.950 | 1,886,563 | -0.30(-3.24%) |
Jan 15, 2013 | 9.310 | 9.400 | 9.190 | 9.250 | 1,324,400 | -0.13(-1.39%) |
Jan 14, 2013 | 9.440 | 9.550 | 9.290 | 9.380 | 1,229,905 | +0.00(+0.00%) |
Jan 11, 2013 | 9.490 | 9.530 | 9.330 | 9.380 | 1,896,296 | -0.13(-1.37%) |
Jan 10, 2013 | 9.420 | 9.620 | 9.350 | 9.510 | 2,452,153 | +0.22(+2.37%) |
Jan 09, 2013 | 9.070 | 9.347 | 9.020 | 9.290 | 2,482,141 | +0.33(+3.68%) |
Jan 08, 2013 | 9.140 | 9.187 | 8.950 | 8.960 | 1,485,268 | -0.16(-1.75%) |
Jan 07, 2013 | 8.890 | 9.250 | 8.810 | 9.120 | 2,340,254 | +0.21(+2.36%) |
Jan 04, 2013 | 8.710 | 8.940 | 8.550 | 8.910 | 2,064,002 | +0.14(+1.60%) |
Jan 03, 2013 | 8.790 | 9.080 | 8.500 | 8.770 | 2,788,042 | +0.04(+0.46%) |