Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.084 | 8.187 | 8.033 | 8.066 | 45,109 | +0.02(+0.20%) |
Mar 27, 2013 | 8.056 | 8.066 | 8.045 | 8.050 | 13,235 | -0.07(-0.84%) |
Mar 26, 2013 | 8.109 | 8.117 | 8.054 | 8.117 | 4,729 | +0.02(+0.28%) |
Mar 25, 2013 | 8.197 | 8.218 | 8.095 | 8.095 | 44,413 | -0.10(-1.18%) |
Mar 22, 2013 | 7.932 | 8.191 | 7.932 | 8.191 | 100,115 | +0.31(+3.88%) |
Mar 21, 2013 | 7.782 | 7.932 | 7.782 | 7.885 | 22,033 | +0.09(+1.16%) |
Mar 20, 2013 | 7.776 | 7.830 | 7.710 | 7.795 | 72,987 | +0.06(+0.82%) |
Mar 19, 2013 | 7.809 | 7.809 | 7.645 | 7.731 | 99,770 | -0.04(-0.50%) |
Mar 18, 2013 | 7.727 | 7.809 | 7.727 | 7.770 | 79,950 | -0.02(-0.21%) |
Mar 15, 2013 | 7.764 | 7.811 | 7.708 | 7.786 | 110,003 | +0.01(+0.19%) |
Mar 14, 2013 | 7.701 | 7.772 | 7.682 | 7.772 | 21,814 | +0.11(+1.42%) |
Mar 13, 2013 | 7.587 | 7.711 | 7.587 | 7.663 | 26,642 | +0.12(+1.55%) |
Mar 12, 2013 | 7.495 | 7.573 | 7.445 | 7.546 | 40,914 | +0.06(+0.74%) |
Mar 11, 2013 | 7.398 | 7.606 | 7.398 | 7.491 | 30,228 | +0.07(+1.00%) |
Mar 08, 2013 | 7.449 | 7.449 | 7.375 | 7.417 | 19,615 | +0.02(+0.25%) |
Mar 07, 2013 | 7.357 | 7.398 | 7.295 | 7.398 | 16,398 | +0.08(+1.12%) |
Mar 06, 2013 | 7.172 | 7.316 | 7.123 | 7.316 | 24,744 | +0.17(+2.45%) |
Mar 05, 2013 | 7.188 | 7.400 | 7.080 | 7.141 | 219,608 | -0.04(-0.54%) |
Mar 04, 2013 | 7.059 | 7.191 | 7.059 | 7.180 | 34,875 | +0.05(+0.69%) |
Mar 01, 2013 | 7.154 | 7.154 | 7.032 | 7.131 | 27,902 | +0.13(+1.91%) |
Feb 28, 2013 | 7.149 | 7.221 | 6.997 | 6.997 | 56,476 | -0.12(-1.65%) |
Feb 27, 2013 | 7.030 | 7.114 | 7.030 | 7.114 | 10,097 | +0.03(+0.49%) |
Feb 26, 2013 | 7.151 | 7.151 | 7.080 | 7.080 | 12,836 | -0.04(-0.52%) |
Feb 25, 2013 | 7.291 | 7.291 | 7.117 | 7.117 | 13,839 | -0.15(-2.12%) |
Feb 22, 2013 | 7.293 | 7.345 | 7.191 | 7.271 | 45,050 | +0.02(+0.26%) |
Feb 21, 2013 | 7.203 | 7.254 | 7.203 | 7.252 | 11,420 | -0.00(-0.03%) |
Feb 20, 2013 | 7.425 | 7.425 | 7.254 | 7.254 | 44,914 | -0.21(-2.84%) |
Feb 19, 2013 | 7.400 | 7.466 | 7.400 | 7.466 | 19,459 | +0.03(+0.36%) |
Feb 15, 2013 | 7.501 | 7.513 | 7.421 | 7.439 | 44,126 | +0.04(+0.56%) |
Feb 14, 2013 | 7.375 | 7.423 | 7.275 | 7.398 | 14,150 | +0.07(+0.98%) |
Feb 13, 2013 | 7.306 | 7.326 | 7.306 | 7.326 | 5,021 | +0.01(+0.14%) |
Feb 12, 2013 | 7.269 | 7.316 | 7.269 | 7.316 | 3,279 | +0.03(+0.42%) |
Feb 11, 2013 | 7.314 | 7.314 | 7.265 | 7.285 | 2,841 | -0.05(-0.67%) |
Feb 08, 2013 | 7.334 | 7.334 | 7.334 | 7.334 | 5,625 | +0.01(+0.14%) |
Feb 07, 2013 | 7.349 | 7.349 | 7.256 | 7.324 | 19,751 | -0.08(-1.03%) |
Feb 06, 2013 | 7.497 | 7.497 | 7.398 | 7.400 | 4,291 | -0.08(-1.04%) |
Feb 04, 2013 | 7.686 | 7.696 | 7.443 | 7.478 | 30,729 | -0.16(-2.07%) |
Feb 01, 2013 | 7.443 | 7.636 | 7.443 | 7.636 | 19,250 | +0.24(+3.25%) |
Jan 31, 2013 | 7.493 | 7.493 | 7.349 | 7.396 | 35,245 | -0.10(-1.37%) |
Jan 30, 2013 | 7.604 | 7.626 | 7.478 | 7.499 | 64,291 | -0.10(-1.27%) |
Jan 29, 2013 | 7.421 | 7.625 | 7.365 | 7.595 | 26,671 | +0.18(+2.50%) |
Jan 28, 2013 | 7.363 | 7.513 | 7.363 | 7.410 | 73,147 | +0.01(+0.17%) |
Jan 25, 2013 | 7.262 | 7.398 | 7.262 | 7.398 | 15,323 | +0.14(+1.98%) |
Jan 24, 2013 | 7.182 | 7.254 | 7.151 | 7.254 | 14,004 | +0.07(+1.00%) |
Jan 23, 2013 | 7.164 | 7.236 | 7.100 | 7.182 | 197,997 | -0.01(-0.14%) |
Jan 22, 2013 | 7.059 | 7.244 | 7.018 | 7.193 | 42,520 | +0.12(+1.63%) |
Jan 18, 2013 | 7.104 | 7.131 | 6.997 | 7.077 | 19,021 | -0.06(-0.78%) |
Jan 17, 2013 | 6.925 | 7.188 | 6.925 | 7.133 | 34,744 | +0.28(+4.11%) |
Jan 16, 2013 | 6.864 | 6.958 | 6.851 | 6.851 | 8,929 | -0.04(-0.60%) |
Jan 15, 2013 | 6.823 | 6.893 | 6.790 | 6.893 | 8,968 | -0.04(-0.59%) |
Jan 14, 2013 | 7.110 | 7.143 | 6.890 | 6.934 | 20,909 | -0.21(-2.99%) |
Jan 11, 2013 | 7.207 | 7.211 | 7.092 | 7.147 | 8,715 | -0.03(-0.49%) |
Jan 10, 2013 | 7.112 | 7.262 | 7.047 | 7.182 | 78,437 | +0.06(+0.89%) |
Jan 09, 2013 | 6.862 | 7.129 | 6.823 | 7.119 | 36,126 | +0.25(+3.71%) |
Jan 08, 2013 | 6.682 | 6.866 | 6.671 | 6.864 | 129,638 | +0.18(+2.77%) |
Jan 07, 2013 | 6.679 | 6.718 | 6.679 | 6.679 | 7,907 | +0.00(+0.00%) |
Jan 04, 2013 | 6.625 | 6.679 | 6.605 | 6.679 | 40,199 | +0.10(+1.50%) |
Jan 03, 2013 | 6.586 | 6.669 | 6.580 | 6.580 | 20,316 | -0.07(-1.11%) |