Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.060 | 7.100 | 6.950 | 7.000 | 1,016,356 | -0.05(-0.71%) |
Mar 27, 2013 | 6.980 | 7.070 | 6.860 | 7.050 | 565,613 | +0.00(+0.00%) |
Mar 26, 2013 | 7.140 | 7.250 | 6.980 | 7.050 | 575,544 | -0.09(-1.26%) |
Mar 25, 2013 | 7.030 | 7.160 | 6.955 | 7.140 | 756,416 | +0.12(+1.71%) |
Mar 22, 2013 | 7.050 | 7.170 | 7.000 | 7.020 | 545,780 | -0.03(-0.43%) |
Mar 21, 2013 | 7.150 | 7.220 | 7.000 | 7.050 | 1,514,527 | -0.14(-1.95%) |
Mar 20, 2013 | 7.400 | 7.400 | 7.150 | 7.190 | 1,600,557 | -0.13(-1.78%) |
Mar 19, 2013 | 7.370 | 7.460 | 7.200 | 7.320 | 1,774,182 | +0.30(+4.27%) |
Mar 18, 2013 | 7.000 | 7.165 | 6.890 | 7.020 | 1,096,808 | -0.09(-1.20%) |
Mar 15, 2013 | 7.200 | 7.200 | 7.040 | 7.105 | 1,609,824 | -0.09(-1.32%) |
Mar 14, 2013 | 7.160 | 7.210 | 7.136 | 7.200 | 555,689 | +0.04(+0.56%) |
Mar 13, 2013 | 7.150 | 7.220 | 7.060 | 7.160 | 498,966 | +0.00(+0.00%) |
Mar 12, 2013 | 7.160 | 7.190 | 7.090 | 7.160 | 608,702 | -0.03(-0.42%) |
Mar 11, 2013 | 7.150 | 7.260 | 7.050 | 7.190 | 1,032,555 | +0.00(+0.00%) |
Mar 08, 2013 | 7.060 | 7.200 | 6.970 | 7.190 | 903,921 | +0.06(+0.84%) |
Mar 07, 2013 | 7.000 | 7.140 | 6.850 | 7.130 | 2,300,769 | +0.44(+6.58%) |
Mar 06, 2013 | 6.590 | 6.700 | 6.540 | 6.690 | 538,781 | +0.11(+1.67%) |
Mar 05, 2013 | 6.400 | 6.660 | 6.400 | 6.580 | 554,143 | +0.05(+0.77%) |
Mar 04, 2013 | 6.390 | 6.580 | 6.390 | 6.530 | 604,603 | +0.11(+1.71%) |
Mar 01, 2013 | 6.410 | 6.475 | 6.340 | 6.420 | 1,002,329 | -0.07(-1.08%) |
Feb 28, 2013 | 6.550 | 6.580 | 6.430 | 6.490 | 747,710 | -0.10(-1.52%) |
Feb 27, 2013 | 6.460 | 6.735 | 6.420 | 6.590 | 674,526 | +0.10(+1.54%) |
Feb 26, 2013 | 6.590 | 6.660 | 6.380 | 6.490 | 980,029 | -0.01(-0.15%) |
Feb 22, 2013 | 6.470 | 6.580 | 6.400 | 6.500 | 621,010 | +0.06(+0.93%) |
Feb 21, 2013 | 6.590 | 6.590 | 6.310 | 6.440 | 876,585 | -0.16(-2.42%) |
Feb 20, 2013 | 6.830 | 6.940 | 6.590 | 6.600 | 1,163,981 | -0.23(-3.37%) |
Feb 19, 2013 | 6.650 | 6.860 | 6.610 | 6.830 | 1,197,821 | +0.13(+1.94%) |
Feb 15, 2013 | 6.820 | 6.875 | 6.680 | 6.700 | 677,003 | -0.08(-1.18%) |
Feb 14, 2013 | 6.700 | 6.820 | 6.650 | 6.780 | 715,856 | +0.01(+0.15%) |
Feb 13, 2013 | 6.900 | 6.935 | 6.660 | 6.770 | 1,182,218 | -0.10(-1.46%) |
Feb 12, 2013 | 6.780 | 6.930 | 6.745 | 6.870 | 1,080,461 | +0.08(+1.18%) |
Feb 11, 2013 | 6.990 | 7.000 | 6.770 | 6.790 | 1,045,177 | -0.20(-2.86%) |
Feb 08, 2013 | 7.010 | 7.160 | 6.860 | 6.990 | 1,211,217 | -0.12(-1.69%) |
Feb 07, 2013 | 6.860 | 7.110 | 6.840 | 7.110 | 970,440 | +0.27(+3.95%) |
Feb 06, 2013 | 7.180 | 7.250 | 6.670 | 6.840 | 2,705,293 | -0.47(-6.43%) |
Feb 04, 2013 | 7.500 | 7.750 | 7.200 | 7.310 | 2,182,890 | +0.08(+1.11%) |
Feb 01, 2013 | 7.150 | 7.280 | 7.090 | 7.230 | 1,516,928 | +0.10(+1.40%) |
Jan 31, 2013 | 6.840 | 7.200 | 6.690 | 7.130 | 1,648,062 | +0.50(+7.54%) |
Jan 30, 2013 | 6.970 | 6.990 | 6.605 | 6.630 | 1,032,668 | -0.37(-5.29%) |
Jan 29, 2013 | 7.080 | 7.080 | 6.930 | 7.000 | 938,064 | -0.07(-0.99%) |
Jan 28, 2013 | 7.060 | 7.120 | 7.000 | 7.070 | 689,959 | +0.00(+0.00%) |
Jan 25, 2013 | 6.880 | 7.130 | 6.880 | 7.070 | 1,422,381 | +0.25(+3.67%) |
Jan 24, 2013 | 6.440 | 6.840 | 6.429 | 6.820 | 1,363,474 | +0.37(+5.74%) |
Jan 23, 2013 | 6.550 | 6.630 | 6.430 | 6.450 | 670,060 | -0.12(-1.83%) |
Jan 22, 2013 | 6.680 | 6.680 | 6.550 | 6.570 | 596,450 | -0.14(-2.09%) |
Jan 18, 2013 | 6.760 | 6.780 | 6.650 | 6.710 | 472,882 | -0.08(-1.18%) |
Jan 17, 2013 | 6.900 | 7.040 | 6.790 | 6.790 | 1,087,550 | +0.26(+3.98%) |
Jan 16, 2013 | 6.530 | 6.590 | 6.500 | 6.530 | 347,716 | -0.03(-0.46%) |
Jan 15, 2013 | 6.460 | 6.560 | 6.410 | 6.560 | 370,569 | +0.03(+0.46%) |
Jan 14, 2013 | 6.470 | 6.650 | 6.380 | 6.530 | 1,034,876 | +0.04(+0.62%) |
Jan 11, 2013 | 6.640 | 6.640 | 6.480 | 6.490 | 856,059 | -0.17(-2.55%) |
Jan 10, 2013 | 6.530 | 6.700 | 6.460 | 6.660 | 1,391,067 | +0.15(+2.30%) |
Jan 09, 2013 | 6.460 | 6.550 | 6.370 | 6.510 | 846,050 | +0.05(+0.77%) |
Jan 08, 2013 | 6.580 | 6.590 | 6.380 | 6.460 | 674,922 | -0.15(-2.27%) |
Jan 07, 2013 | 6.440 | 6.650 | 6.440 | 6.610 | 1,140,111 | +0.11(+1.69%) |
Jan 04, 2013 | 6.420 | 6.500 | 6.300 | 6.500 | 697,051 | +0.11(+1.72%) |
Jan 03, 2013 | 6.330 | 6.440 | 6.260 | 6.390 | 894,282 | +0.05(+0.79%) |