Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.113 | 7.171 | 7.072 | 7.144 | 266,685 | +0.06(+0.89%) |
Mar 27, 2013 | 7.126 | 7.135 | 7.068 | 7.081 | 242,457 | -0.05(-0.63%) |
Mar 26, 2013 | 7.090 | 7.149 | 7.068 | 7.126 | 224,453 | +0.05(+0.64%) |
Mar 25, 2013 | 7.068 | 7.122 | 7.032 | 7.081 | 311,975 | +0.03(+0.45%) |
Mar 22, 2013 | 7.009 | 7.086 | 7.005 | 7.050 | 258,708 | +0.05(+0.71%) |
Mar 21, 2013 | 7.050 | 7.072 | 6.942 | 7.000 | 238,836 | -0.05(-0.64%) |
Mar 20, 2013 | 6.964 | 7.054 | 6.951 | 7.045 | 181,902 | +0.12(+1.69%) |
Mar 19, 2013 | 6.942 | 6.978 | 6.897 | 6.928 | 264,175 | +0.02(+0.33%) |
Mar 18, 2013 | 6.771 | 6.955 | 6.762 | 6.906 | 254,763 | +0.11(+1.59%) |
Mar 15, 2013 | 6.955 | 6.991 | 6.793 | 6.798 | 545,614 | -0.18(-2.64%) |
Mar 14, 2013 | 6.978 | 7.005 | 6.892 | 6.982 | 172,490 | +0.05(+0.65%) |
Mar 13, 2013 | 6.937 | 7.050 | 6.870 | 6.937 | 446,082 | -0.03(-0.39%) |
Mar 12, 2013 | 7.023 | 7.077 | 6.964 | 6.964 | 424,799 | -0.09(-1.34%) |
Mar 11, 2013 | 7.032 | 7.059 | 7.000 | 7.059 | 234,436 | +0.01(+0.13%) |
Mar 08, 2013 | 7.090 | 7.153 | 7.023 | 7.050 | 234,482 | -0.05(-0.76%) |
Mar 07, 2013 | 7.032 | 7.122 | 6.978 | 7.104 | 254,139 | +0.05(+0.64%) |
Mar 06, 2013 | 7.063 | 7.126 | 7.005 | 7.059 | 264,292 | -0.03(-0.38%) |
Mar 05, 2013 | 7.167 | 7.167 | 7.027 | 7.086 | 263,233 | -0.07(-0.94%) |
Mar 04, 2013 | 7.095 | 7.158 | 7.064 | 7.153 | 176,575 | +0.07(+0.95%) |
Mar 01, 2013 | 6.933 | 7.095 | 6.933 | 7.086 | 192,651 | +0.11(+1.55%) |
Feb 28, 2013 | 6.996 | 7.059 | 6.942 | 6.978 | 268,595 | -0.02(-0.26%) |
Feb 27, 2013 | 6.991 | 7.054 | 6.928 | 6.996 | 282,369 | +0.02(+0.26%) |
Feb 26, 2013 | 6.973 | 7.050 | 6.919 | 6.978 | 183,806 | -0.01(-0.13%) |
Feb 22, 2013 | 7.023 | 7.140 | 6.978 | 6.987 | 192,629 | -0.01(-0.13%) |
Feb 21, 2013 | 7.086 | 7.090 | 6.982 | 6.996 | 257,893 | -0.09(-1.21%) |
Feb 20, 2013 | 7.153 | 7.171 | 7.072 | 7.081 | 179,028 | -0.10(-1.38%) |
Feb 19, 2013 | 7.113 | 7.212 | 7.113 | 7.180 | 460,214 | +0.08(+1.14%) |
Feb 15, 2013 | 7.126 | 7.126 | 7.086 | 7.099 | 247,633 | -0.02(-0.32%) |
Feb 14, 2013 | 7.059 | 7.131 | 7.045 | 7.122 | 288,844 | +0.05(+0.64%) |
Feb 13, 2013 | 7.068 | 7.113 | 7.045 | 7.077 | 267,453 | +0.02(+0.32%) |
Feb 12, 2013 | 7.117 | 7.131 | 7.023 | 7.054 | 253,957 | -0.04(-0.57%) |
Feb 11, 2013 | 7.014 | 7.113 | 7.014 | 7.095 | 318,070 | +0.12(+1.68%) |
Feb 08, 2013 | 7.135 | 7.135 | 6.951 | 6.978 | 620,310 | -0.12(-1.71%) |
Feb 07, 2013 | 7.171 | 7.176 | 7.054 | 7.099 | 338,688 | -0.04(-0.57%) |
Feb 06, 2013 | 7.090 | 7.158 | 6.996 | 7.140 | 261,698 | -0.01(-0.19%) |
Feb 04, 2013 | 7.189 | 7.194 | 7.135 | 7.153 | 215,781 | -0.03(-0.44%) |
Feb 01, 2013 | 7.180 | 7.207 | 7.104 | 7.185 | 251,906 | +0.06(+0.88%) |
Jan 31, 2013 | 7.086 | 7.162 | 7.014 | 7.122 | 499,151 | +0.06(+0.83%) |
Jan 30, 2013 | 7.090 | 7.108 | 7.023 | 7.063 | 244,578 | -0.03(-0.38%) |
Jan 29, 2013 | 7.081 | 7.149 | 7.032 | 7.090 | 247,015 | -0.01(-0.13%) |
Jan 28, 2013 | 7.023 | 7.099 | 7.014 | 7.099 | 386,957 | +0.07(+1.02%) |
Jan 25, 2013 | 7.023 | 7.081 | 6.978 | 7.027 | 330,441 | +0.01(+0.19%) |
Jan 24, 2013 | 7.090 | 7.131 | 6.978 | 7.014 | 478,017 | -0.08(-1.14%) |
Jan 23, 2013 | 7.225 | 7.239 | 7.090 | 7.095 | 658,458 | -0.19(-2.60%) |
Jan 22, 2013 | 7.153 | 7.298 | 7.117 | 7.284 | 1,564,492 | +0.18(+2.47%) |
Jan 18, 2013 | 7.099 | 7.135 | 7.090 | 7.108 | 646,892 | +0.01(+0.19%) |
Jan 17, 2013 | 7.045 | 7.108 | 7.023 | 7.095 | 536,002 | +0.06(+0.83%) |
Jan 16, 2013 | 7.095 | 7.099 | 7.000 | 7.036 | 549,352 | -0.04(-0.51%) |
Jan 15, 2013 | 6.973 | 7.072 | 6.955 | 7.072 | 607,775 | +0.10(+1.42%) |
Jan 14, 2013 | 6.928 | 6.991 | 6.901 | 6.973 | 728,580 | +0.07(+1.04%) |
Jan 11, 2013 | 6.901 | 6.951 | 6.820 | 6.901 | 740,966 | +0.00(+0.00%) |
Jan 10, 2013 | 6.856 | 6.924 | 6.843 | 6.901 | 540,722 | +0.10(+1.52%) |
Jan 09, 2013 | 6.820 | 6.843 | 6.780 | 6.798 | 279,137 | -0.01(-0.13%) |
Jan 08, 2013 | 6.771 | 6.852 | 6.766 | 6.807 | 265,365 | +0.04(+0.53%) |
Jan 07, 2013 | 6.798 | 6.834 | 6.753 | 6.771 | 328,706 | -0.00(-0.07%) |
Jan 04, 2013 | 6.789 | 6.807 | 6.739 | 6.775 | 312,823 | +0.01(+0.13%) |
Jan 03, 2013 | 6.744 | 6.793 | 6.685 | 6.766 | 339,395 | +0.03(+0.40%) |