Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.710 | 6.790 | 6.600 | 6.770 | 0 | +0.08(+1.20%) |
Apr 29, 2013 | 6.850 | 6.900 | 6.650 | 6.690 | 639,344 | -0.14(-2.05%) |
Apr 26, 2013 | 6.820 | 6.930 | 6.812 | 6.830 | 519,778 | -0.03(-0.44%) |
Apr 25, 2013 | 6.860 | 6.949 | 6.780 | 6.860 | 514,360 | +0.00(+0.00%) |
Apr 24, 2013 | 6.900 | 6.920 | 6.700 | 6.860 | 507,909 | +0.06(+0.88%) |
Apr 23, 2013 | 6.490 | 6.960 | 6.490 | 6.800 | 564,442 | +0.33(+5.13%) |
Apr 22, 2013 | 6.600 | 6.670 | 6.300 | 6.468 | 958,199 | -0.13(-2.00%) |
Apr 19, 2013 | 6.700 | 6.750 | 6.570 | 6.600 | 439,193 | -0.09(-1.35%) |
Apr 18, 2013 | 6.910 | 7.000 | 6.610 | 6.690 | 666,097 | -0.16(-2.34%) |
Apr 17, 2013 | 7.190 | 7.240 | 6.800 | 6.850 | 834,328 | -0.40(-5.52%) |
Apr 16, 2013 | 7.420 | 7.420 | 7.152 | 7.250 | 554,601 | -0.16(-2.16%) |
Apr 15, 2013 | 7.440 | 7.470 | 7.180 | 7.410 | 598,757 | -0.04(-0.54%) |
Apr 12, 2013 | 7.350 | 7.450 | 7.251 | 7.450 | 221,487 | +0.09(+1.22%) |
Apr 11, 2013 | 7.390 | 7.480 | 7.280 | 7.360 | 330,463 | -0.03(-0.41%) |
Apr 10, 2013 | 7.250 | 7.420 | 7.180 | 7.390 | 459,306 | +0.13(+1.79%) |
Apr 09, 2013 | 7.460 | 7.480 | 7.260 | 7.260 | 284,767 | -0.20(-2.68%) |
Apr 08, 2013 | 7.360 | 7.525 | 7.260 | 7.460 | 400,871 | +0.14(+1.91%) |
Apr 05, 2013 | 7.200 | 7.450 | 7.160 | 7.320 | 446,136 | +0.02(+0.27%) |
Apr 04, 2013 | 7.170 | 7.300 | 7.110 | 7.300 | 362,785 | +0.12(+1.67%) |
Apr 03, 2013 | 7.170 | 7.215 | 7.070 | 7.180 | 321,260 | +0.02(+0.28%) |
Apr 02, 2013 | 7.290 | 7.300 | 7.144 | 7.160 | 336,683 | -0.08(-1.10%) |
Apr 01, 2013 | 7.300 | 7.420 | 7.120 | 7.240 | 469,287 | -0.04(-0.55%) |
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%) |