Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.192 | 7.192 | 6.993 | 7.039 | 2,950 | -0.12(-1.69%) |
Mar 27, 2013 | 6.994 | 7.230 | 6.923 | 7.160 | 28,275 | +0.09(+1.27%) |
Mar 26, 2013 | 6.720 | 7.070 | 6.720 | 7.070 | 1,455 | -0.19(-2.56%) |
Mar 25, 2013 | 6.700 | 7.290 | 6.700 | 7.256 | 33,050 | +0.89(+13.98%) |
Mar 22, 2013 | 6.330 | 6.367 | 6.310 | 6.366 | 13,100 | -0.01(-0.22%) |
Mar 21, 2013 | 6.580 | 6.580 | 6.346 | 6.380 | 11,450 | -0.22(-3.33%) |
Mar 20, 2013 | 6.430 | 6.600 | 6.430 | 6.600 | 9,600 | +0.23(+3.58%) |
Mar 19, 2013 | 6.600 | 6.600 | 6.350 | 6.372 | 10,888 | -0.15(-2.28%) |
Mar 18, 2013 | 6.680 | 6.680 | 6.521 | 6.521 | 6,400 | -0.27(-3.96%) |
Mar 15, 2013 | 6.860 | 6.860 | 6.779 | 6.790 | 3,110 | -0.09(-1.31%) |
Mar 14, 2013 | 6.864 | 6.900 | 6.864 | 6.880 | 4,410 | -0.04(-0.59%) |
Mar 13, 2013 | 6.923 | 7.018 | 6.871 | 6.921 | 5,225 | -0.08(-1.16%) |
Mar 12, 2013 | 6.950 | 7.028 | 6.950 | 7.002 | 8,200 | +0.03(+0.46%) |
Mar 11, 2013 | 7.060 | 7.121 | 6.970 | 6.970 | 18,228 | -0.07(-1.05%) |
Mar 08, 2013 | 6.934 | 7.057 | 6.934 | 7.044 | 3,704 | +0.04(+0.63%) |
Mar 07, 2013 | 6.928 | 7.025 | 6.899 | 7.000 | 5,903 | +0.04(+0.57%) |
Mar 06, 2013 | 6.995 | 7.130 | 6.930 | 6.960 | 6,400 | -0.25(-3.40%) |
Mar 05, 2013 | 6.560 | 7.205 | 6.560 | 7.205 | 32,425 | +0.82(+12.91%) |
Mar 04, 2013 | 6.587 | 6.600 | 6.360 | 6.381 | 21,900 | -0.23(-3.54%) |
Mar 01, 2013 | 6.750 | 6.750 | 6.610 | 6.615 | 7,694 | -0.33(-4.82%) |
Feb 28, 2013 | 7.060 | 7.060 | 6.950 | 6.950 | 10,933 | -0.21(-2.93%) |
Feb 27, 2013 | 6.950 | 7.160 | 6.910 | 7.160 | 8,200 | +0.32(+4.68%) |
Feb 26, 2013 | 7.040 | 7.100 | 6.750 | 6.840 | 15,308 | -0.66(-8.80%) |
Feb 22, 2013 | 7.480 | 7.500 | 7.415 | 7.500 | 16,638 | +0.21(+2.95%) |
Feb 21, 2013 | 7.010 | 7.350 | 6.900 | 7.285 | 31,223 | +0.21(+2.92%) |
Feb 20, 2013 | 7.380 | 7.560 | 7.066 | 7.078 | 39,300 | -0.58(-7.63%) |
Feb 19, 2013 | 7.640 | 7.667 | 7.626 | 7.663 | 4,669 | -0.19(-2.38%) |
Feb 15, 2013 | 8.039 | 8.039 | 7.802 | 7.850 | 9,050 | -0.18(-2.27%) |
Feb 14, 2013 | 8.180 | 8.180 | 8.025 | 8.032 | 18,500 | -0.13(-1.56%) |
Feb 13, 2013 | 8.158 | 8.340 | 8.107 | 8.160 | 44,550 | +0.32(+4.08%) |
Feb 12, 2013 | 8.005 | 8.005 | 7.770 | 7.840 | 25,700 | +0.13(+1.73%) |
Feb 11, 2013 | 7.620 | 7.760 | 7.620 | 7.707 | 6,873 | +0.10(+1.27%) |
Feb 08, 2013 | 7.700 | 7.700 | 7.610 | 7.610 | 16,000 | -0.03(-0.39%) |
Feb 07, 2013 | 7.738 | 7.738 | 7.606 | 7.640 | 10,000 | -0.10(-1.29%) |
Feb 06, 2013 | 7.838 | 7.847 | 7.714 | 7.740 | 26,351 | -0.26(-3.25%) |
Feb 04, 2013 | 8.100 | 8.130 | 7.768 | 8.000 | 13,637 | -0.22(-2.71%) |
Feb 01, 2013 | 8.200 | 8.250 | 8.200 | 8.223 | 10,544 | +0.12(+1.51%) |
Jan 31, 2013 | 8.194 | 8.200 | 8.000 | 8.100 | 24,128 | -0.13(-1.58%) |
Jan 30, 2013 | 8.370 | 8.420 | 8.230 | 8.230 | 19,685 | -0.17(-2.02%) |
Jan 29, 2013 | 8.191 | 8.400 | 8.100 | 8.400 | 49,554 | +0.59(+7.55%) |
Jan 28, 2013 | 7.940 | 7.940 | 7.786 | 7.810 | 9,500 | +0.02(+0.32%) |
Jan 25, 2013 | 7.640 | 7.810 | 7.640 | 7.785 | 8,800 | +0.08(+0.97%) |
Jan 24, 2013 | 7.800 | 7.800 | 7.650 | 7.710 | 12,595 | -0.03(-0.39%) |
Jan 23, 2013 | 7.700 | 7.860 | 7.520 | 7.740 | 17,373 | +0.17(+2.19%) |
Jan 22, 2013 | 7.370 | 7.600 | 7.370 | 7.574 | 16,912 | +0.35(+4.79%) |
Jan 18, 2013 | 7.160 | 7.228 | 7.140 | 7.228 | 3,084 | +0.08(+1.09%) |
Jan 17, 2013 | 7.142 | 7.160 | 7.140 | 7.150 | 4,823 | +0.06(+0.86%) |
Jan 16, 2013 | 7.109 | 7.114 | 7.081 | 7.089 | 5,515 | +0.03(+0.41%) |
Jan 15, 2013 | 7.120 | 7.140 | 7.039 | 7.060 | 16,726 | -0.11(-1.47%) |
Jan 14, 2013 | 7.150 | 7.189 | 7.102 | 7.165 | 4,200 | -0.06(-0.86%) |
Jan 12, 2013 | 6.924 | 7.264 | 6.900 | 7.227 | 12,312 | +0.00(+0.00%) |
Jan 11, 2013 | 6.924 | 7.264 | 6.900 | 7.227 | 12,312 | +0.10(+1.42%) |
Jan 10, 2013 | 7.320 | 7.339 | 7.100 | 7.126 | 8,277 | +0.23(+3.28%) |
Jan 09, 2013 | 6.995 | 7.000 | 6.893 | 6.900 | 2,227 | -0.06(-0.86%) |
Jan 08, 2013 | 6.860 | 7.063 | 6.860 | 6.960 | 17,050 | +0.15(+2.25%) |
Jan 07, 2013 | 6.936 | 6.949 | 6.807 | 6.807 | 8,200 | -0.23(-3.31%) |
Jan 04, 2013 | 7.030 | 7.080 | 7.000 | 7.040 | 47,486 | -0.09(-1.32%) |
Jan 03, 2013 | 7.120 | 7.200 | 7.070 | 7.134 | 40,675 | -0.32(-4.24%) |