Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.007 | 7.010 | 6.969 | 7.007 | 99,972 | +0.00(+0.00%) |
Mar 27, 2013 | 6.975 | 7.007 | 6.943 | 7.007 | 82,429 | +0.00(+0.02%) |
Mar 26, 2013 | 6.981 | 7.010 | 6.921 | 7.005 | 84,377 | -0.00(-0.07%) |
Mar 25, 2013 | 6.930 | 7.013 | 6.895 | 7.010 | 197,904 | +0.11(+1.57%) |
Mar 22, 2013 | 6.911 | 6.981 | 6.854 | 6.902 | 131,329 | -0.01(-0.12%) |
Mar 21, 2013 | 6.969 | 6.981 | 6.895 | 6.910 | 107,844 | -0.06(-0.89%) |
Mar 20, 2013 | 6.914 | 6.981 | 6.911 | 6.972 | 54,492 | +0.06(+0.88%) |
Mar 19, 2013 | 6.917 | 6.930 | 6.863 | 6.911 | 152,136 | +0.05(+0.74%) |
Mar 18, 2013 | 6.793 | 6.883 | 6.783 | 6.860 | 139,462 | +0.03(+0.37%) |
Mar 15, 2013 | 6.975 | 6.980 | 6.819 | 6.834 | 276,405 | -0.14(-2.01%) |
Mar 14, 2013 | 6.911 | 6.975 | 6.889 | 6.975 | 129,152 | +0.05(+0.74%) |
Mar 13, 2013 | 6.876 | 6.978 | 6.850 | 6.924 | 104,777 | +0.08(+1.21%) |
Mar 12, 2013 | 6.892 | 6.908 | 6.806 | 6.841 | 121,336 | -0.02(-0.28%) |
Mar 11, 2013 | 6.969 | 6.991 | 6.799 | 6.860 | 293,785 | -0.11(-1.56%) |
Mar 08, 2013 | 6.953 | 7.022 | 6.953 | 6.969 | 106,785 | -0.01(-0.09%) |
Mar 07, 2013 | 6.991 | 7.023 | 6.933 | 6.975 | 195,047 | +0.04(+0.61%) |
Mar 06, 2013 | 6.888 | 6.945 | 6.837 | 6.932 | 240,520 | +0.09(+1.30%) |
Mar 05, 2013 | 6.961 | 6.964 | 6.834 | 6.844 | 231,498 | +0.01(+0.19%) |
Mar 04, 2013 | 6.736 | 6.850 | 6.723 | 6.831 | 259,838 | +0.09(+1.41%) |
Mar 01, 2013 | 6.727 | 6.749 | 6.685 | 6.736 | 112,615 | +0.00(+0.00%) |
Feb 28, 2013 | 6.714 | 6.742 | 6.711 | 6.736 | 74,150 | +0.03(+0.52%) |
Feb 27, 2013 | 6.666 | 6.739 | 6.666 | 6.701 | 58,064 | +0.00(+0.00%) |
Feb 26, 2013 | 6.670 | 6.736 | 6.665 | 6.701 | 91,253 | -0.04(-0.61%) |
Feb 22, 2013 | 6.584 | 6.755 | 6.584 | 6.742 | 109,468 | +0.14(+2.16%) |
Feb 21, 2013 | 6.708 | 6.709 | 6.568 | 6.600 | 206,715 | -0.16(-2.34%) |
Feb 20, 2013 | 6.727 | 6.763 | 6.695 | 6.758 | 94,845 | +0.06(+0.85%) |
Feb 19, 2013 | 6.704 | 6.742 | 6.663 | 6.701 | 163,805 | +0.00(+0.00%) |
Feb 15, 2013 | 6.727 | 6.758 | 6.680 | 6.701 | 65,819 | -0.03(-0.38%) |
Feb 14, 2013 | 6.698 | 6.727 | 6.682 | 6.727 | 45,301 | +0.04(+0.57%) |
Feb 13, 2013 | 6.733 | 6.768 | 6.676 | 6.689 | 115,708 | -0.08(-1.22%) |
Feb 12, 2013 | 6.723 | 6.771 | 6.673 | 6.771 | 97,815 | +0.04(+0.61%) |
Feb 11, 2013 | 6.720 | 6.742 | 6.714 | 6.730 | 90,435 | +0.01(+0.14%) |
Feb 08, 2013 | 6.730 | 6.733 | 6.695 | 6.720 | 107,557 | +0.04(+0.62%) |
Feb 07, 2013 | 6.727 | 6.727 | 6.663 | 6.679 | 102,468 | -0.01(-0.22%) |
Feb 06, 2013 | 6.622 | 6.716 | 6.581 | 6.694 | 244,524 | +0.08(+1.23%) |
Feb 04, 2013 | 6.625 | 6.631 | 6.579 | 6.612 | 336,225 | +0.03(+0.38%) |
Feb 01, 2013 | 6.590 | 6.590 | 6.540 | 6.587 | 147,429 | +0.02(+0.33%) |
Jan 31, 2013 | 6.521 | 6.587 | 6.518 | 6.565 | 62,197 | +0.05(+0.82%) |
Jan 30, 2013 | 6.534 | 6.575 | 6.512 | 6.512 | 101,323 | -0.02(-0.24%) |
Jan 29, 2013 | 6.529 | 6.590 | 6.493 | 6.528 | 168,632 | -0.01(-0.19%) |
Jan 28, 2013 | 6.553 | 6.559 | 6.493 | 6.540 | 131,566 | -0.01(-0.19%) |
Jan 25, 2013 | 6.496 | 6.565 | 6.496 | 6.553 | 116,902 | +0.03(+0.48%) |
Jan 24, 2013 | 6.487 | 6.559 | 6.449 | 6.521 | 180,387 | +0.06(+0.87%) |
Jan 23, 2013 | 6.465 | 6.487 | 6.411 | 6.465 | 91,617 | +0.03(+0.54%) |
Jan 22, 2013 | 6.399 | 6.449 | 6.371 | 6.430 | 171,770 | +0.03(+0.49%) |
Jan 18, 2013 | 6.317 | 6.399 | 6.308 | 6.399 | 106,307 | +0.08(+1.19%) |
Jan 17, 2013 | 6.314 | 6.339 | 6.277 | 6.324 | 112,874 | +0.04(+0.70%) |
Jan 16, 2013 | 6.245 | 6.292 | 6.157 | 6.280 | 278,199 | -0.05(-0.82%) |
Jan 15, 2013 | 6.427 | 6.427 | 6.308 | 6.331 | 232,903 | -0.07(-1.10%) |
Jan 14, 2013 | 6.449 | 6.496 | 6.361 | 6.402 | 164,053 | -0.02(-0.29%) |
Jan 11, 2013 | 6.355 | 6.433 | 6.324 | 6.421 | 149,905 | +0.07(+1.14%) |
Jan 10, 2013 | 6.386 | 6.386 | 6.298 | 6.349 | 151,100 | -0.01(-0.23%) |
Jan 09, 2013 | 6.282 | 6.369 | 6.267 | 6.363 | 287,222 | +0.10(+1.54%) |
Jan 08, 2013 | 6.180 | 6.282 | 6.149 | 6.267 | 246,809 | +0.09(+1.41%) |
Jan 07, 2013 | 6.096 | 6.186 | 6.065 | 6.180 | 224,868 | +0.09(+1.48%) |
Jan 04, 2013 | 5.940 | 6.096 | 5.875 | 6.090 | 176,121 | +0.21(+3.65%) |
Jan 03, 2013 | 5.757 | 5.912 | 5.754 | 5.875 | 225,424 | +0.17(+3.00%) |