Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.320 | 7.470 | 7.130 | 7.280 | 695,818 | -0.02(-0.27%) |
Mar 27, 2013 | 7.410 | 7.440 | 7.250 | 7.300 | 444,468 | -0.16(-2.14%) |
Mar 26, 2013 | 7.630 | 7.660 | 7.320 | 7.460 | 583,519 | -0.12(-1.58%) |
Mar 25, 2013 | 7.920 | 7.920 | 7.500 | 7.580 | 551,020 | -0.29(-3.68%) |
Mar 22, 2013 | 7.810 | 7.950 | 7.730 | 7.870 | 833,279 | +0.09(+1.16%) |
Mar 21, 2013 | 7.710 | 7.850 | 7.690 | 7.780 | 558,781 | +0.06(+0.78%) |
Mar 20, 2013 | 7.720 | 7.820 | 7.620 | 7.720 | 401,746 | +0.06(+0.78%) |
Mar 19, 2013 | 7.680 | 8.000 | 7.580 | 7.660 | 1,511,871 | -0.02(-0.26%) |
Mar 18, 2013 | 7.440 | 7.700 | 7.430 | 7.680 | 538,705 | +0.18(+2.40%) |
Mar 15, 2013 | 7.550 | 7.700 | 7.430 | 7.500 | 587,055 | -0.05(-0.66%) |
Mar 14, 2013 | 7.600 | 7.630 | 7.420 | 7.550 | 407,426 | -0.05(-0.66%) |
Mar 13, 2013 | 7.660 | 7.750 | 7.580 | 7.600 | 408,282 | -0.08(-1.04%) |
Mar 12, 2013 | 7.690 | 7.800 | 7.470 | 7.680 | 707,960 | -0.03(-0.39%) |
Mar 11, 2013 | 7.500 | 7.750 | 7.420 | 7.710 | 928,447 | +0.19(+2.53%) |
Mar 08, 2013 | 7.660 | 7.660 | 7.330 | 7.520 | 720,025 | -0.13(-1.70%) |
Mar 07, 2013 | 7.140 | 7.650 | 7.140 | 7.650 | 1,303,733 | +0.49(+6.84%) |
Mar 06, 2013 | 7.060 | 7.210 | 7.060 | 7.160 | 803,987 | +0.11(+1.56%) |
Mar 05, 2013 | 7.510 | 7.510 | 7.000 | 7.050 | 1,123,562 | -0.41(-5.50%) |
Mar 04, 2013 | 7.360 | 7.520 | 7.350 | 7.460 | 562,061 | +0.06(+0.81%) |
Mar 01, 2013 | 7.250 | 7.590 | 7.110 | 7.400 | 1,024,840 | +0.04(+0.54%) |
Feb 28, 2013 | 7.290 | 7.390 | 7.130 | 7.360 | 1,043,713 | -0.08(-1.08%) |
Feb 27, 2013 | 7.900 | 8.240 | 7.370 | 7.440 | 3,556,393 | -0.04(-0.53%) |
Feb 26, 2013 | 7.300 | 7.530 | 7.120 | 7.480 | 1,025,797 | +0.04(+0.54%) |
Feb 22, 2013 | 7.250 | 7.450 | 7.190 | 7.440 | 529,579 | +0.23(+3.19%) |
Feb 21, 2013 | 7.340 | 7.350 | 6.960 | 7.210 | 829,963 | -0.12(-1.64%) |
Feb 20, 2013 | 7.690 | 7.700 | 7.210 | 7.330 | 893,422 | -0.33(-4.31%) |
Feb 19, 2013 | 7.640 | 7.750 | 7.600 | 7.660 | 790,952 | +0.10(+1.32%) |
Feb 15, 2013 | 7.560 | 7.640 | 7.460 | 7.560 | 627,613 | -0.04(-0.53%) |
Feb 14, 2013 | 7.600 | 7.650 | 7.455 | 7.600 | 735,314 | +0.05(+0.66%) |
Feb 13, 2013 | 7.400 | 7.590 | 7.320 | 7.550 | 841,143 | +0.14(+1.90%) |
Feb 12, 2013 | 7.340 | 7.460 | 7.130 | 7.409 | 797,501 | +0.11(+1.49%) |
Feb 11, 2013 | 7.080 | 7.330 | 7.030 | 7.300 | 734,638 | +0.27(+3.84%) |
Feb 08, 2013 | 6.950 | 7.100 | 6.540 | 7.030 | 1,566,390 | +0.07(+1.01%) |
Feb 07, 2013 | 6.760 | 6.990 | 6.660 | 6.960 | 555,139 | +0.22(+3.26%) |
Feb 06, 2013 | 6.940 | 6.966 | 6.700 | 6.740 | 743,891 | -0.08(-1.17%) |
Feb 04, 2013 | 6.620 | 6.910 | 6.580 | 6.820 | 800,004 | +0.13(+1.94%) |
Feb 01, 2013 | 6.930 | 7.000 | 6.635 | 6.690 | 1,159,827 | -0.23(-3.32%) |
Jan 31, 2013 | 7.020 | 7.090 | 6.810 | 6.920 | 633,027 | -0.13(-1.84%) |
Jan 30, 2013 | 7.200 | 7.200 | 7.000 | 7.050 | 504,048 | -0.15(-2.08%) |
Jan 29, 2013 | 7.190 | 7.250 | 7.110 | 7.200 | 816,121 | +0.01(+0.14%) |
Jan 28, 2013 | 7.320 | 7.350 | 7.160 | 7.190 | 569,707 | -0.05(-0.69%) |
Jan 25, 2013 | 7.300 | 7.400 | 7.170 | 7.240 | 806,369 | -0.06(-0.82%) |
Jan 24, 2013 | 7.670 | 7.680 | 7.300 | 7.300 | 1,180,669 | -0.40(-5.19%) |
Jan 23, 2013 | 7.600 | 7.720 | 7.570 | 7.700 | 492,514 | +0.10(+1.32%) |
Jan 22, 2013 | 7.650 | 7.700 | 7.510 | 7.600 | 469,807 | -0.02(-0.26%) |
Jan 18, 2013 | 7.680 | 7.780 | 7.510 | 7.620 | 670,457 | +0.01(+0.13%) |
Jan 17, 2013 | 7.540 | 7.640 | 7.470 | 7.610 | 601,889 | +0.13(+1.74%) |
Jan 16, 2013 | 7.390 | 7.580 | 7.390 | 7.480 | 532,098 | +0.10(+1.36%) |
Jan 15, 2013 | 7.650 | 7.790 | 7.350 | 7.380 | 1,047,899 | -0.30(-3.91%) |
Jan 14, 2013 | 7.750 | 7.830 | 7.610 | 7.680 | 449,711 | +0.00(+0.00%) |
Jan 11, 2013 | 7.730 | 7.790 | 7.630 | 7.680 | 515,385 | -0.02(-0.26%) |
Jan 10, 2013 | 7.700 | 7.780 | 7.590 | 7.700 | 766,614 | +0.11(+1.45%) |
Jan 09, 2013 | 7.740 | 7.790 | 7.570 | 7.590 | 354,508 | -0.11(-1.43%) |
Jan 08, 2013 | 7.740 | 7.950 | 7.660 | 7.700 | 771,226 | -0.03(-0.39%) |
Jan 07, 2013 | 7.540 | 7.770 | 7.500 | 7.730 | 735,973 | +0.28(+3.76%) |
Jan 04, 2013 | 7.450 | 7.499 | 7.340 | 7.450 | 474,227 | +0.02(+0.27%) |
Jan 03, 2013 | 7.440 | 7.540 | 7.380 | 7.430 | 516,137 | +0.01(+0.13%) |