Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.396 | 7.406 | 7.313 | 7.401 | 5,971,155 | +0.02(+0.21%) |
Mar 27, 2013 | 7.313 | 7.396 | 7.303 | 7.385 | 3,749,975 | +0.04(+0.56%) |
Mar 26, 2013 | 7.339 | 7.362 | 7.272 | 7.344 | 3,561,802 | +0.05(+0.71%) |
Mar 25, 2013 | 7.339 | 7.370 | 7.282 | 7.293 | 3,804,717 | -0.02(-0.21%) |
Mar 22, 2013 | 7.313 | 7.349 | 7.272 | 7.308 | 4,805,039 | -0.01(-0.07%) |
Mar 21, 2013 | 7.277 | 7.354 | 7.272 | 7.313 | 3,476,448 | -0.01(-0.14%) |
Mar 20, 2013 | 7.293 | 7.334 | 7.282 | 7.324 | 3,945,154 | +0.04(+0.50%) |
Mar 19, 2013 | 7.349 | 7.370 | 7.272 | 7.287 | 3,474,051 | -0.03(-0.35%) |
Mar 18, 2013 | 7.277 | 7.354 | 7.272 | 7.313 | 6,671,382 | -0.02(-0.28%) |
Mar 15, 2013 | 7.354 | 7.365 | 7.282 | 7.334 | 8,469,131 | +0.01(+0.07%) |
Mar 14, 2013 | 7.267 | 7.334 | 7.241 | 7.329 | 6,146,080 | +0.09(+1.21%) |
Mar 13, 2013 | 7.189 | 7.246 | 7.153 | 7.241 | 5,177,763 | +0.04(+0.50%) |
Mar 12, 2013 | 7.153 | 7.226 | 7.143 | 7.205 | 4,841,448 | +0.05(+0.72%) |
Mar 11, 2013 | 7.143 | 7.200 | 7.133 | 7.153 | 7,049,069 | -0.02(-0.29%) |
Mar 08, 2013 | 7.091 | 7.220 | 7.049 | 7.174 | 10,868,681 | +0.15(+2.13%) |
Mar 07, 2013 | 6.968 | 7.091 | 6.901 | 7.024 | 14,059,192 | +0.16(+2.33%) |
Mar 06, 2013 | 6.963 | 6.978 | 6.854 | 6.865 | 9,167,036 | -0.08(-1.11%) |
Mar 05, 2013 | 6.978 | 7.039 | 6.932 | 6.942 | 5,755,674 | -0.02(-0.30%) |
Mar 04, 2013 | 6.911 | 6.968 | 6.859 | 6.963 | 7,517,911 | +0.06(+0.82%) |
Mar 01, 2013 | 6.916 | 6.937 | 6.834 | 6.906 | 8,620,690 | -0.06(-0.81%) |
Feb 28, 2013 | 6.890 | 7.040 | 6.885 | 6.963 | 7,638,273 | +0.05(+0.67%) |
Feb 27, 2013 | 6.885 | 6.932 | 6.859 | 6.916 | 5,789,875 | +0.01(+0.07%) |
Feb 26, 2013 | 6.865 | 6.926 | 6.839 | 6.911 | 4,821,609 | +0.08(+1.21%) |
Feb 25, 2013 | 7.024 | 7.061 | 6.828 | 6.828 | 6,044,938 | -0.15(-2.22%) |
Feb 22, 2013 | 6.978 | 7.019 | 6.926 | 6.983 | 4,816,554 | +0.07(+1.04%) |
Feb 21, 2013 | 6.926 | 6.973 | 6.875 | 6.911 | 3,712,241 | -0.03(-0.45%) |
Feb 20, 2013 | 7.071 | 7.091 | 6.942 | 6.942 | 4,054,683 | -0.15(-2.11%) |
Feb 19, 2013 | 7.014 | 7.091 | 7.004 | 7.091 | 5,295,061 | +0.08(+1.18%) |
Feb 15, 2013 | 7.055 | 7.061 | 6.988 | 7.009 | 3,509,697 | -0.01(-0.07%) |
Feb 14, 2013 | 7.040 | 7.055 | 6.978 | 7.014 | 3,358,972 | -0.05(-0.73%) |
Feb 13, 2013 | 7.009 | 7.081 | 6.978 | 7.066 | 8,480,470 | +0.05(+0.74%) |
Feb 12, 2013 | 6.947 | 7.035 | 6.870 | 7.014 | 9,463,296 | +0.11(+1.64%) |
Feb 11, 2013 | 6.828 | 6.916 | 6.828 | 6.901 | 8,422,429 | +0.05(+0.68%) |
Feb 08, 2013 | 6.834 | 6.865 | 6.813 | 6.854 | 5,247,441 | +0.04(+0.53%) |
Feb 07, 2013 | 6.947 | 6.963 | 6.803 | 6.818 | 6,809,702 | -0.09(-1.27%) |
Feb 06, 2013 | 6.865 | 6.936 | 6.825 | 6.906 | 8,041,799 | +0.18(+2.63%) |
Feb 04, 2013 | 6.769 | 6.779 | 6.708 | 6.729 | 6,968,295 | -0.04(-0.52%) |
Feb 01, 2013 | 6.789 | 6.789 | 6.678 | 6.764 | 10,446,769 | +0.01(+0.07%) |
Jan 31, 2013 | 6.592 | 6.769 | 6.584 | 6.759 | 11,973,384 | +0.15(+2.22%) |
Jan 30, 2013 | 6.683 | 6.729 | 6.531 | 6.612 | 16,022,934 | -0.08(-1.21%) |
Jan 29, 2013 | 6.693 | 6.729 | 6.648 | 6.693 | 6,289,992 | +0.02(+0.23%) |
Jan 28, 2013 | 6.602 | 6.683 | 6.602 | 6.678 | 4,325,233 | +0.06(+0.92%) |
Jan 25, 2013 | 6.658 | 6.683 | 6.587 | 6.617 | 4,523,372 | -0.02(-0.23%) |
Jan 24, 2013 | 6.754 | 6.764 | 6.582 | 6.632 | 8,835,446 | -0.09(-1.36%) |
Jan 23, 2013 | 6.830 | 6.835 | 6.718 | 6.724 | 7,613,270 | -0.13(-1.85%) |
Jan 22, 2013 | 6.865 | 6.886 | 6.794 | 6.850 | 8,665,795 | -0.02(-0.29%) |
Jan 18, 2013 | 6.946 | 6.972 | 6.845 | 6.870 | 5,116,322 | -0.04(-0.59%) |
Jan 17, 2013 | 6.880 | 6.926 | 6.840 | 6.911 | 4,801,805 | +0.07(+0.96%) |
Jan 16, 2013 | 6.794 | 6.870 | 6.789 | 6.845 | 5,183,329 | +0.04(+0.52%) |
Jan 15, 2013 | 6.810 | 6.845 | 6.794 | 6.810 | 4,558,986 | +0.00(+0.00%) |
Jan 14, 2013 | 6.845 | 6.860 | 6.799 | 6.810 | 3,192,071 | -0.03(-0.44%) |
Jan 11, 2013 | 6.810 | 6.860 | 6.762 | 6.840 | 4,704,523 | +0.05(+0.75%) |
Jan 10, 2013 | 6.784 | 6.805 | 6.734 | 6.789 | 4,532,217 | +0.06(+0.90%) |
Jan 09, 2013 | 6.734 | 6.749 | 6.693 | 6.729 | 4,633,526 | +0.03(+0.38%) |
Jan 08, 2013 | 6.729 | 6.744 | 6.663 | 6.703 | 5,181,518 | +0.00(+0.00%) |
Jan 07, 2013 | 6.744 | 6.764 | 6.668 | 6.703 | 5,388,071 | -0.06(-0.82%) |
Jan 04, 2013 | 6.810 | 6.837 | 6.744 | 6.759 | 7,632,445 | -0.06(-0.82%) |
Jan 03, 2013 | 6.799 | 6.840 | 6.789 | 6.815 | 6,246,094 | +0.03(+0.37%) |