Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.071 | 7.074 | 7.033 | 7.071 | 99,059 | +0.00(+0.00%) |
Mar 27, 2013 | 7.039 | 7.071 | 7.007 | 7.071 | 81,676 | +0.00(+0.02%) |
Mar 26, 2013 | 7.046 | 7.075 | 6.984 | 7.070 | 83,607 | -0.00(-0.07%) |
Mar 25, 2013 | 6.994 | 7.078 | 6.959 | 7.075 | 196,098 | +0.11(+1.57%) |
Mar 22, 2013 | 6.975 | 7.046 | 6.917 | 6.965 | 130,131 | -0.01(-0.12%) |
Mar 21, 2013 | 7.033 | 7.046 | 6.959 | 6.973 | 106,860 | -0.06(-0.89%) |
Mar 20, 2013 | 6.978 | 7.046 | 6.975 | 7.036 | 53,994 | +0.06(+0.88%) |
Mar 19, 2013 | 6.981 | 6.994 | 6.926 | 6.975 | 150,748 | +0.05(+0.74%) |
Mar 18, 2013 | 6.856 | 6.946 | 6.846 | 6.923 | 138,189 | +0.03(+0.37%) |
Mar 15, 2013 | 7.039 | 7.044 | 6.881 | 6.897 | 273,882 | -0.14(-2.01%) |
Mar 14, 2013 | 6.975 | 7.039 | 6.952 | 7.039 | 127,973 | +0.05(+0.74%) |
Mar 13, 2013 | 6.939 | 7.042 | 6.914 | 6.988 | 103,821 | +0.08(+1.21%) |
Mar 12, 2013 | 6.955 | 6.972 | 6.868 | 6.904 | 120,229 | -0.02(-0.28%) |
Mar 11, 2013 | 7.033 | 7.055 | 6.862 | 6.923 | 291,104 | -0.11(-1.56%) |
Mar 08, 2013 | 7.017 | 7.086 | 7.017 | 7.033 | 105,810 | -0.01(-0.09%) |
Mar 07, 2013 | 7.055 | 7.088 | 6.997 | 7.039 | 193,267 | +0.04(+0.61%) |
Mar 06, 2013 | 6.952 | 7.009 | 6.900 | 6.996 | 238,325 | +0.09(+1.30%) |
Mar 05, 2013 | 7.025 | 7.028 | 6.897 | 6.907 | 229,385 | +0.01(+0.19%) |
Mar 04, 2013 | 6.798 | 6.913 | 6.785 | 6.894 | 257,467 | +0.10(+1.41%) |
Mar 01, 2013 | 6.789 | 6.811 | 6.747 | 6.798 | 111,587 | +0.00(+0.00%) |
Feb 28, 2013 | 6.776 | 6.805 | 6.773 | 6.798 | 73,473 | +0.03(+0.52%) |
Feb 27, 2013 | 6.728 | 6.801 | 6.728 | 6.763 | 57,534 | +0.00(+0.00%) |
Feb 26, 2013 | 6.731 | 6.798 | 6.726 | 6.763 | 90,420 | -0.04(-0.61%) |
Feb 22, 2013 | 6.645 | 6.817 | 6.645 | 6.805 | 108,469 | +0.14(+2.16%) |
Feb 21, 2013 | 6.769 | 6.771 | 6.629 | 6.661 | 204,828 | -0.16(-2.34%) |
Feb 20, 2013 | 6.789 | 6.826 | 6.757 | 6.821 | 93,979 | +0.06(+0.85%) |
Feb 19, 2013 | 6.766 | 6.805 | 6.725 | 6.763 | 162,310 | +0.00(+0.00%) |
Feb 15, 2013 | 6.789 | 6.820 | 6.742 | 6.763 | 65,218 | -0.03(-0.38%) |
Feb 14, 2013 | 6.760 | 6.789 | 6.744 | 6.789 | 44,887 | +0.04(+0.57%) |
Feb 13, 2013 | 6.795 | 6.830 | 6.737 | 6.750 | 114,652 | -0.08(-1.22%) |
Feb 12, 2013 | 6.785 | 6.833 | 6.734 | 6.833 | 96,922 | +0.04(+0.61%) |
Feb 11, 2013 | 6.782 | 6.804 | 6.776 | 6.792 | 89,609 | +0.01(+0.14%) |
Feb 08, 2013 | 6.792 | 6.795 | 6.757 | 6.782 | 106,576 | +0.04(+0.62%) |
Feb 07, 2013 | 6.789 | 6.789 | 6.725 | 6.741 | 101,533 | -0.01(-0.22%) |
Feb 06, 2013 | 6.683 | 6.778 | 6.642 | 6.756 | 242,292 | +0.08(+1.23%) |
Feb 04, 2013 | 6.686 | 6.692 | 6.640 | 6.673 | 333,156 | +0.03(+0.38%) |
Feb 01, 2013 | 6.651 | 6.651 | 6.600 | 6.648 | 146,083 | +0.02(+0.33%) |
Jan 31, 2013 | 6.581 | 6.648 | 6.578 | 6.626 | 61,629 | +0.05(+0.82%) |
Jan 30, 2013 | 6.594 | 6.635 | 6.572 | 6.572 | 100,399 | -0.02(-0.24%) |
Jan 29, 2013 | 6.589 | 6.651 | 6.553 | 6.588 | 167,092 | -0.01(-0.19%) |
Jan 28, 2013 | 6.613 | 6.619 | 6.553 | 6.600 | 130,366 | -0.01(-0.19%) |
Jan 25, 2013 | 6.556 | 6.626 | 6.556 | 6.613 | 115,835 | +0.03(+0.48%) |
Jan 24, 2013 | 6.547 | 6.619 | 6.509 | 6.581 | 178,740 | +0.06(+0.87%) |
Jan 23, 2013 | 6.524 | 6.547 | 6.471 | 6.525 | 90,781 | +0.04(+0.54%) |
Jan 22, 2013 | 6.458 | 6.509 | 6.429 | 6.490 | 170,203 | +0.03(+0.49%) |
Jan 18, 2013 | 6.375 | 6.458 | 6.366 | 6.458 | 105,337 | +0.08(+1.19%) |
Jan 17, 2013 | 6.372 | 6.397 | 6.334 | 6.382 | 111,844 | +0.04(+0.70%) |
Jan 16, 2013 | 6.303 | 6.350 | 6.214 | 6.337 | 275,660 | -0.05(-0.82%) |
Jan 15, 2013 | 6.486 | 6.486 | 6.366 | 6.390 | 230,777 | -0.07(-1.10%) |
Jan 14, 2013 | 6.509 | 6.556 | 6.420 | 6.461 | 162,555 | -0.02(-0.29%) |
Jan 11, 2013 | 6.413 | 6.493 | 6.382 | 6.480 | 148,536 | +0.07(+1.14%) |
Jan 10, 2013 | 6.445 | 6.445 | 6.357 | 6.407 | 149,720 | -0.01(-0.23%) |
Jan 09, 2013 | 6.340 | 6.428 | 6.325 | 6.422 | 284,601 | +0.10(+1.54%) |
Jan 08, 2013 | 6.237 | 6.340 | 6.205 | 6.325 | 244,556 | +0.09(+1.41%) |
Jan 07, 2013 | 6.152 | 6.243 | 6.121 | 6.237 | 222,815 | +0.09(+1.48%) |
Jan 04, 2013 | 5.995 | 6.152 | 5.929 | 6.146 | 174,513 | +0.22(+3.65%) |
Jan 03, 2013 | 5.810 | 5.967 | 5.807 | 5.929 | 223,367 | +0.17(+3.00%) |