Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.740 | 6.950 | 6.610 | 6.920 | 0 | +0.14(+2.06%) |
Apr 29, 2013 | 6.870 | 6.980 | 6.770 | 6.780 | 416,495 | -0.08(-1.17%) |
Apr 26, 2013 | 6.920 | 6.960 | 6.830 | 6.860 | 318,405 | -0.10(-1.44%) |
Apr 25, 2013 | 6.970 | 7.100 | 6.900 | 6.960 | 0 | +0.03(+0.43%) |
Apr 24, 2013 | 6.880 | 7.010 | 6.830 | 6.930 | 1,017,150 | +0.04(+0.58%) |
Apr 23, 2013 | 6.820 | 6.940 | 6.780 | 6.890 | 453,912 | +0.13(+1.92%) |
Apr 22, 2013 | 6.780 | 6.830 | 6.530 | 6.760 | 403,988 | +0.00(+0.00%) |
Apr 19, 2013 | 6.770 | 6.830 | 6.685 | 6.760 | 555,014 | +0.08(+1.20%) |
Apr 18, 2013 | 6.410 | 7.000 | 6.315 | 6.680 | 1,561,639 | +0.28(+4.37%) |
Apr 17, 2013 | 6.550 | 6.570 | 6.300 | 6.400 | 737,395 | -0.17(-2.59%) |
Apr 16, 2013 | 6.480 | 6.710 | 6.440 | 6.570 | 593,959 | +0.14(+2.18%) |
Apr 15, 2013 | 6.880 | 6.900 | 6.395 | 6.430 | 1,153,754 | -0.50(-7.22%) |
Apr 12, 2013 | 6.940 | 6.980 | 6.730 | 6.930 | 851,207 | -0.03(-0.43%) |
Apr 11, 2013 | 6.960 | 7.000 | 6.850 | 6.960 | 562,846 | +0.01(+0.14%) |
Apr 10, 2013 | 6.860 | 6.980 | 6.815 | 6.950 | 700,247 | +0.08(+1.16%) |
Apr 09, 2013 | 7.030 | 7.070 | 6.870 | 6.870 | 355,061 | -0.16(-2.28%) |
Apr 08, 2013 | 7.030 | 7.050 | 6.930 | 7.030 | 792,917 | +0.03(+0.43%) |
Apr 05, 2013 | 6.930 | 7.120 | 6.910 | 7.000 | 857,129 | -0.04(-0.57%) |
Apr 04, 2013 | 7.200 | 7.200 | 6.910 | 7.040 | 959,079 | -0.16(-2.22%) |
Apr 03, 2013 | 6.870 | 7.320 | 6.830 | 7.200 | 1,996,661 | +0.33(+4.80%) |
Apr 02, 2013 | 6.880 | 7.000 | 6.835 | 6.870 | 1,130,520 | +0.04(+0.59%) |
Apr 01, 2013 | 6.690 | 6.840 | 6.660 | 6.830 | 842,189 | +0.10(+1.49%) |
Mar 28, 2013 | 6.680 | 6.760 | 6.620 | 6.730 | 599,449 | +0.02(+0.30%) |
Mar 27, 2013 | 6.600 | 6.730 | 6.550 | 6.710 | 878,761 | +0.03(+0.45%) |
Mar 26, 2013 | 6.890 | 6.890 | 6.650 | 6.680 | 1,205,259 | -0.16(-2.34%) |
Mar 25, 2013 | 7.070 | 7.070 | 6.800 | 6.840 | 1,114,599 | -0.24(-3.39%) |
Mar 22, 2013 | 7.160 | 7.170 | 6.980 | 7.080 | 848,380 | -0.05(-0.70%) |
Mar 21, 2013 | 7.090 | 7.150 | 7.000 | 7.130 | 1,063,899 | -0.02(-0.28%) |
Mar 20, 2013 | 7.020 | 7.200 | 7.000 | 7.150 | 1,898,945 | +0.14(+2.00%) |
Mar 19, 2013 | 7.310 | 7.320 | 6.790 | 7.010 | 2,329,163 | -0.27(-3.71%) |
Mar 18, 2013 | 7.250 | 7.520 | 7.200 | 7.280 | 1,300,127 | -0.08(-1.02%) |
Mar 15, 2013 | 7.030 | 7.980 | 6.950 | 7.355 | 7,968,342 | -1.62(-18.00%) |
Mar 14, 2013 | 8.560 | 9.010 | 8.560 | 8.970 | 842,753 | +0.43(+5.04%) |
Mar 13, 2013 | 9.160 | 9.250 | 8.530 | 8.540 | 1,405,567 | -0.59(-6.46%) |
Mar 12, 2013 | 9.630 | 9.640 | 9.110 | 9.130 | 551,790 | -0.51(-5.29%) |
Mar 11, 2013 | 9.960 | 9.960 | 9.620 | 9.640 | 330,642 | -0.32(-3.21%) |
Mar 08, 2013 | 9.890 | 9.980 | 9.690 | 9.960 | 397,182 | +0.18(+1.84%) |
Mar 07, 2013 | 9.760 | 9.900 | 9.720 | 9.780 | 131,396 | -0.02(-0.20%) |
Mar 06, 2013 | 9.820 | 9.870 | 9.690 | 9.800 | 317,208 | +0.01(+0.10%) |
Mar 05, 2013 | 9.690 | 9.855 | 9.690 | 9.790 | 413,750 | +0.14(+1.45%) |
Mar 04, 2013 | 9.650 | 9.720 | 9.490 | 9.650 | 294,312 | -0.04(-0.41%) |
Mar 01, 2013 | 9.620 | 9.830 | 9.490 | 9.690 | 211,329 | -0.06(-0.62%) |
Feb 28, 2013 | 9.750 | 9.900 | 9.710 | 9.750 | 267,227 | +0.01(+0.10%) |
Feb 27, 2013 | 9.520 | 9.780 | 9.520 | 9.740 | 178,467 | +0.19(+1.99%) |
Feb 26, 2013 | 9.540 | 9.730 | 9.430 | 9.550 | 242,630 | -0.10(-1.04%) |
Feb 22, 2013 | 9.580 | 9.650 | 9.440 | 9.650 | 160,837 | +0.15(+1.58%) |
Feb 21, 2013 | 9.640 | 9.690 | 9.420 | 9.500 | 196,520 | -0.16(-1.66%) |
Feb 20, 2013 | 10.06 | 10.06 | 9.570 | 9.660 | 345,547 | -0.37(-3.69%) |
Feb 19, 2013 | 9.900 | 10.04 | 9.860 | 10.03 | 252,483 | +0.14(+1.42%) |
Feb 15, 2013 | 9.950 | 10.07 | 9.800 | 9.890 | 731,383 | -0.01(-0.10%) |
Feb 14, 2013 | 9.770 | 9.930 | 9.700 | 9.900 | 410,126 | +0.12(+1.23%) |
Feb 13, 2013 | 9.620 | 9.780 | 9.570 | 9.780 | 264,403 | +0.19(+1.98%) |
Feb 12, 2013 | 9.480 | 9.680 | 9.390 | 9.590 | 212,896 | +0.12(+1.27%) |
Feb 11, 2013 | 9.380 | 9.470 | 9.310 | 9.470 | 222,054 | +0.07(+0.74%) |
Feb 08, 2013 | 9.360 | 9.410 | 9.280 | 9.400 | 164,796 | +0.07(+0.75%) |
Feb 07, 2013 | 9.360 | 9.400 | 9.170 | 9.330 | 223,204 | -0.05(-0.53%) |
Feb 06, 2013 | 9.260 | 9.380 | 9.190 | 9.380 | 213,953 | +0.23(+2.51%) |
Feb 04, 2013 | 9.360 | 9.360 | 9.110 | 9.150 | 303,412 | -0.25(-2.66%) |