Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.770 | 7.780 | 7.610 | 7.630 | 53,773 | -0.09(-1.17%) |
Mar 27, 2013 | 7.520 | 7.720 | 7.520 | 7.720 | 57,655 | +0.09(+1.18%) |
Mar 26, 2013 | 7.890 | 7.890 | 7.500 | 7.630 | 97,824 | -0.20(-2.55%) |
Mar 25, 2013 | 7.870 | 7.900 | 7.770 | 7.830 | 43,121 | -0.02(-0.25%) |
Mar 22, 2013 | 7.900 | 7.900 | 7.810 | 7.850 | 50,837 | -0.04(-0.51%) |
Mar 21, 2013 | 7.800 | 7.900 | 7.780 | 7.890 | 53,438 | +0.02(+0.25%) |
Mar 20, 2013 | 7.880 | 7.920 | 7.790 | 7.870 | 118,252 | +0.08(+1.03%) |
Mar 19, 2013 | 7.950 | 8.000 | 7.550 | 7.790 | 220,752 | -0.14(-1.77%) |
Mar 18, 2013 | 7.870 | 8.030 | 7.870 | 7.930 | 83,330 | -0.10(-1.25%) |
Mar 15, 2013 | 7.980 | 8.050 | 7.950 | 8.030 | 293,045 | +0.05(+0.63%) |
Mar 14, 2013 | 7.930 | 8.000 | 7.860 | 7.980 | 99,907 | +0.07(+0.88%) |
Mar 13, 2013 | 7.930 | 7.950 | 7.840 | 7.910 | 124,058 | -0.02(-0.25%) |
Mar 12, 2013 | 7.940 | 8.008 | 7.890 | 7.930 | 158,019 | +0.03(+0.38%) |
Mar 11, 2013 | 7.320 | 7.920 | 7.320 | 7.900 | 482,407 | +0.55(+7.48%) |
Mar 08, 2013 | 7.450 | 7.450 | 7.310 | 7.350 | 460,518 | -0.04(-0.54%) |
Mar 07, 2013 | 6.950 | 7.450 | 6.950 | 7.390 | 548,902 | +0.46(+6.64%) |
Mar 06, 2013 | 6.960 | 7.040 | 6.850 | 6.930 | 94,617 | +0.03(+0.43%) |
Mar 05, 2013 | 6.500 | 6.945 | 6.500 | 6.900 | 153,627 | +0.41(+6.32%) |
Mar 04, 2013 | 6.530 | 6.559 | 6.290 | 6.490 | 120,915 | +0.10(+1.56%) |
Mar 01, 2013 | 6.200 | 6.510 | 6.160 | 6.390 | 102,296 | -0.06(-0.93%) |
Feb 28, 2013 | 6.430 | 6.520 | 6.300 | 6.450 | 56,438 | +0.00(+0.00%) |
Feb 27, 2013 | 6.260 | 6.520 | 6.260 | 6.450 | 74,169 | +0.19(+3.04%) |
Feb 26, 2013 | 6.250 | 6.350 | 6.200 | 6.260 | 50,197 | +0.05(+0.81%) |
Feb 25, 2013 | 6.580 | 6.720 | 6.150 | 6.210 | 140,649 | -0.29(-4.46%) |
Feb 22, 2013 | 6.670 | 6.670 | 6.330 | 6.500 | 82,941 | -0.10(-1.52%) |
Feb 21, 2013 | 6.310 | 6.730 | 6.180 | 6.600 | 144,809 | +0.26(+4.10%) |
Feb 20, 2013 | 6.480 | 6.500 | 6.301 | 6.340 | 111,654 | -0.13(-2.01%) |
Feb 19, 2013 | 6.290 | 6.480 | 6.270 | 6.470 | 58,799 | +0.18(+2.86%) |
Feb 15, 2013 | 6.440 | 6.540 | 6.270 | 6.290 | 128,710 | -0.12(-1.87%) |
Feb 14, 2013 | 6.400 | 6.510 | 6.400 | 6.410 | 51,664 | -0.02(-0.31%) |
Feb 13, 2013 | 6.550 | 6.600 | 6.410 | 6.430 | 66,216 | -0.09(-1.38%) |
Feb 12, 2013 | 6.520 | 6.600 | 6.500 | 6.520 | 68,276 | +0.01(+0.15%) |
Feb 11, 2013 | 6.590 | 6.660 | 6.460 | 6.510 | 104,890 | -0.10(-1.51%) |
Feb 08, 2013 | 6.480 | 6.690 | 6.450 | 6.610 | 95,945 | +0.16(+2.48%) |
Feb 07, 2013 | 6.210 | 6.690 | 6.199 | 6.450 | 236,851 | +0.31(+5.05%) |
Feb 06, 2013 | 6.100 | 6.200 | 6.100 | 6.140 | 55,181 | +0.06(+0.99%) |
Feb 04, 2013 | 6.280 | 6.320 | 6.020 | 6.080 | 126,965 | -0.31(-4.85%) |
Feb 01, 2013 | 6.310 | 6.430 | 6.310 | 6.390 | 87,865 | +0.13(+2.08%) |
Jan 31, 2013 | 6.280 | 6.400 | 6.240 | 6.260 | 175,205 | +0.00(+0.00%) |
Jan 30, 2013 | 6.260 | 6.360 | 6.200 | 6.260 | 222,579 | -0.03(-0.48%) |
Jan 29, 2013 | 6.360 | 6.380 | 6.270 | 6.290 | 85,559 | -0.06(-0.94%) |
Jan 28, 2013 | 6.220 | 6.380 | 6.170 | 6.350 | 111,312 | +0.13(+2.09%) |
Jan 25, 2013 | 6.140 | 6.230 | 6.110 | 6.220 | 124,136 | +0.12(+1.97%) |
Jan 24, 2013 | 6.010 | 6.173 | 6.010 | 6.100 | 82,718 | +0.03(+0.49%) |
Jan 23, 2013 | 5.860 | 6.150 | 5.860 | 6.070 | 133,822 | +0.22(+3.76%) |
Jan 22, 2013 | 5.930 | 6.093 | 5.820 | 5.850 | 258,592 | -0.06(-1.02%) |
Jan 18, 2013 | 5.830 | 5.930 | 5.670 | 5.910 | 328,674 | +0.06(+1.03%) |
Jan 17, 2013 | 5.810 | 5.940 | 5.790 | 5.850 | 67,134 | +0.09(+1.56%) |
Jan 16, 2013 | 5.650 | 5.800 | 5.650 | 5.760 | 72,123 | +0.07(+1.23%) |
Jan 15, 2013 | 5.750 | 5.790 | 5.680 | 5.690 | 202,045 | -0.11(-1.90%) |
Jan 14, 2013 | 5.820 | 5.880 | 5.780 | 5.800 | 223,881 | +0.02(+0.35%) |
Jan 11, 2013 | 5.720 | 5.810 | 5.680 | 5.780 | 129,167 | +0.08(+1.40%) |
Jan 10, 2013 | 5.750 | 5.750 | 5.640 | 5.700 | 46,594 | -0.01(-0.18%) |
Jan 09, 2013 | 5.670 | 5.740 | 5.670 | 5.710 | 134,967 | +0.06(+1.06%) |
Jan 08, 2013 | 5.500 | 5.770 | 5.500 | 5.650 | 146,064 | +0.16(+2.91%) |
Jan 07, 2013 | 5.450 | 5.540 | 5.450 | 5.490 | 381,269 | -0.03(-0.54%) |
Jan 04, 2013 | 5.580 | 5.600 | 5.460 | 5.520 | 159,071 | +0.00(+0.00%) |
Jan 03, 2013 | 5.490 | 5.670 | 5.400 | 5.520 | 201,699 | +0.02(+0.36%) |