Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.380 | 7.380 | 7.230 | 7.260 | 21,680 | +0.10(+1.40%) |
Apr 29, 2013 | 7.040 | 7.250 | 7.040 | 7.160 | 92,176 | +0.17(+2.43%) |
Apr 26, 2013 | 6.943 | 6.990 | 6.940 | 6.990 | 43,000 | +0.05(+0.72%) |
Apr 25, 2013 | 6.990 | 7.060 | 6.940 | 6.940 | 52,104 | -0.04(-0.57%) |
Apr 24, 2013 | 6.910 | 7.040 | 6.910 | 6.980 | 42,503 | +0.05(+0.72%) |
Apr 23, 2013 | 6.880 | 6.980 | 6.880 | 6.930 | 2,765,755 | +0.38(+5.80%) |
Apr 22, 2013 | 6.586 | 6.630 | 6.490 | 6.550 | 84,035 | +0.10(+1.55%) |
Apr 19, 2013 | 6.440 | 6.490 | 6.410 | 6.450 | 20,815 | +0.15(+2.38%) |
Apr 18, 2013 | 6.481 | 6.500 | 6.160 | 6.300 | 26,069 | -0.27(-4.11%) |
Apr 17, 2013 | 6.730 | 6.730 | 6.530 | 6.570 | 40,554 | -0.39(-5.58%) |
Apr 16, 2013 | 6.960 | 6.980 | 6.880 | 6.958 | 14,915 | +0.24(+3.54%) |
Apr 15, 2013 | 6.820 | 6.845 | 6.610 | 6.720 | 42,298 | -0.27(-3.86%) |
Apr 12, 2013 | 6.890 | 7.000 | 6.890 | 6.990 | 58,020 | -0.12(-1.69%) |
Apr 11, 2013 | 7.030 | 7.230 | 7.030 | 7.110 | 75,323 | +0.12(+1.64%) |
Apr 10, 2013 | 6.950 | 7.100 | 6.950 | 6.995 | 52,464 | +0.38(+5.66%) |
Apr 09, 2013 | 6.570 | 6.680 | 6.500 | 6.620 | 27,923 | +0.07(+1.07%) |
Apr 08, 2013 | 6.490 | 6.570 | 6.490 | 6.550 | 40,242 | -0.12(-1.80%) |
Apr 05, 2013 | 6.560 | 6.680 | 6.510 | 6.670 | 74,499 | +0.06(+0.86%) |
Apr 04, 2013 | 6.560 | 6.640 | 6.510 | 6.613 | 56,487 | -0.02(-0.26%) |
Apr 03, 2013 | 6.680 | 6.750 | 6.570 | 6.630 | 45,234 | -0.13(-1.92%) |
Apr 02, 2013 | 6.620 | 6.860 | 6.620 | 6.760 | 128,463 | +0.18(+2.74%) |
Apr 01, 2013 | 6.571 | 6.620 | 6.500 | 6.580 | 57,252 | -0.04(-0.60%) |
Mar 28, 2013 | 6.680 | 6.720 | 6.530 | 6.620 | 91,381 | +0.08(+1.22%) |
Mar 27, 2013 | 6.420 | 6.620 | 6.360 | 6.540 | 254,359 | -0.08(-1.21%) |
Mar 26, 2013 | 6.560 | 6.680 | 6.560 | 6.620 | 484,861 | +0.07(+1.07%) |
Mar 25, 2013 | 7.030 | 7.040 | 6.490 | 6.550 | 166,473 | -0.56(-7.82%) |
Mar 22, 2013 | 7.198 | 7.240 | 7.050 | 7.106 | 24,870 | -0.11(-1.58%) |
Mar 21, 2013 | 7.214 | 7.320 | 7.170 | 7.220 | 64,169 | +0.00(+0.00%) |
Mar 20, 2013 | 7.350 | 7.350 | 7.180 | 7.220 | 36,207 | +0.07(+0.98%) |
Mar 19, 2013 | 7.350 | 7.350 | 7.010 | 7.150 | 179,175 | -0.30(-4.04%) |
Mar 18, 2013 | 7.360 | 7.510 | 7.320 | 7.451 | 74,095 | -0.29(-3.73%) |
Mar 15, 2013 | 7.825 | 7.870 | 7.720 | 7.740 | 27,075 | -0.12(-1.53%) |
Mar 14, 2013 | 7.850 | 7.950 | 7.840 | 7.860 | 19,060 | +0.09(+1.16%) |
Mar 13, 2013 | 7.780 | 7.840 | 7.750 | 7.770 | 13,030 | -0.16(-2.02%) |
Mar 12, 2013 | 8.010 | 8.060 | 7.870 | 7.930 | 35,080 | -0.08(-1.00%) |
Mar 11, 2013 | 7.970 | 8.070 | 7.930 | 8.010 | 21,489 | +0.04(+0.50%) |
Mar 08, 2013 | 7.900 | 7.990 | 7.860 | 7.970 | 76,608 | +0.27(+3.51%) |
Mar 07, 2013 | 7.610 | 7.740 | 7.610 | 7.700 | 139,625 | -0.02(-0.26%) |
Mar 06, 2013 | 7.750 | 7.800 | 7.670 | 7.720 | 66,951 | +0.02(+0.26%) |
Mar 05, 2013 | 7.660 | 7.800 | 7.660 | 7.700 | 157,854 | +0.19(+2.50%) |
Mar 04, 2013 | 7.490 | 7.540 | 7.430 | 7.512 | 29,049 | +0.10(+1.38%) |
Mar 01, 2013 | 7.370 | 7.480 | 7.290 | 7.410 | 43,586 | -0.22(-2.88%) |
Feb 28, 2013 | 7.680 | 7.760 | 7.630 | 7.630 | 87,840 | -0.14(-1.80%) |
Feb 27, 2013 | 7.380 | 7.770 | 7.380 | 7.770 | 68,217 | +0.39(+5.28%) |
Feb 26, 2013 | 7.490 | 7.520 | 7.260 | 7.380 | 54,657 | -0.06(-0.81%) |
Feb 25, 2013 | 8.270 | 8.280 | 7.350 | 7.440 | 304,572 | -0.47(-5.94%) |
Feb 22, 2013 | 7.830 | 7.950 | 7.760 | 7.910 | 84,743 | +0.15(+1.93%) |
Feb 21, 2013 | 7.800 | 7.830 | 7.690 | 7.760 | 54,774 | -0.35(-4.32%) |
Feb 20, 2013 | 8.330 | 8.330 | 8.060 | 8.110 | 41,591 | -0.20(-2.41%) |
Feb 19, 2013 | 8.240 | 8.390 | 8.240 | 8.310 | 27,989 | +0.30(+3.75%) |
Feb 15, 2013 | 8.090 | 8.190 | 7.930 | 8.010 | 61,923 | -0.16(-1.96%) |
Feb 14, 2013 | 8.000 | 8.170 | 8.000 | 8.170 | 159,476 | -0.28(-3.31%) |
Feb 13, 2013 | 8.510 | 8.510 | 8.410 | 8.450 | 241,444 | -0.35(-3.98%) |
Feb 12, 2013 | 8.660 | 8.820 | 8.640 | 8.800 | 51,268 | +0.34(+4.02%) |
Feb 11, 2013 | 8.581 | 8.610 | 8.370 | 8.460 | 44,827 | -0.13(-1.51%) |
Feb 08, 2013 | 8.500 | 8.600 | 8.500 | 8.590 | 55,774 | +0.32(+3.87%) |
Feb 07, 2013 | 8.550 | 8.560 | 8.260 | 8.270 | 178,047 | -0.26(-3.05%) |
Feb 06, 2013 | 8.400 | 8.570 | 8.400 | 8.530 | 243,693 | -0.14(-1.61%) |
Feb 04, 2013 | 8.910 | 8.980 | 8.610 | 8.670 | 115,333 | -0.59(-6.37%) |