Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.410 | 7.680 | 7.410 | 7.520 | 0 | +0.10(+1.35%) |
Apr 29, 2013 | 7.510 | 7.590 | 7.310 | 7.420 | 23,460 | -0.09(-1.20%) |
Apr 26, 2013 | 7.660 | 7.600 | 7.510 | 7.510 | 23,154 | -0.09(-1.18%) |
Apr 25, 2013 | 7.630 | 7.675 | 7.500 | 7.600 | 16,186 | -0.02(-0.26%) |
Apr 24, 2013 | 7.780 | 7.900 | 7.550 | 7.620 | 32,133 | -0.16(-2.06%) |
Apr 23, 2013 | 7.610 | 7.790 | 7.550 | 7.780 | 23,399 | +0.24(+3.18%) |
Apr 22, 2013 | 7.810 | 7.820 | 7.459 | 7.540 | 16,539 | -0.18(-2.33%) |
Apr 19, 2013 | 7.380 | 7.750 | 7.340 | 7.720 | 25,268 | +0.33(+4.47%) |
Apr 18, 2013 | 7.290 | 7.500 | 7.290 | 7.390 | 19,716 | +0.19(+2.64%) |
Apr 17, 2013 | 7.500 | 7.555 | 7.130 | 7.200 | 25,427 | -0.38(-5.01%) |
Apr 16, 2013 | 7.290 | 7.650 | 7.290 | 7.580 | 20,303 | +0.39(+5.42%) |
Apr 15, 2013 | 7.690 | 7.690 | 7.180 | 7.190 | 53,420 | -0.48(-6.26%) |
Apr 12, 2013 | 7.660 | 7.700 | 7.600 | 7.670 | 22,123 | -0.02(-0.26%) |
Apr 11, 2013 | 7.750 | 7.750 | 7.620 | 7.690 | 12,935 | -0.06(-0.77%) |
Apr 10, 2013 | 7.650 | 7.750 | 7.610 | 7.750 | 12,972 | +0.15(+1.97%) |
Apr 09, 2013 | 7.550 | 7.630 | 7.498 | 7.600 | 24,759 | +0.06(+0.80%) |
Apr 08, 2013 | 7.510 | 7.550 | 7.400 | 7.540 | 20,736 | +0.11(+1.48%) |
Apr 05, 2013 | 7.290 | 7.490 | 7.290 | 7.430 | 15,293 | -0.01(-0.13%) |
Apr 04, 2013 | 7.430 | 7.480 | 7.330 | 7.440 | 11,684 | +0.07(+0.95%) |
Apr 03, 2013 | 7.520 | 7.590 | 7.370 | 7.370 | 35,430 | -0.15(-1.99%) |
Apr 02, 2013 | 7.340 | 7.560 | 7.250 | 7.520 | 24,162 | +0.26(+3.58%) |
Apr 01, 2013 | 7.400 | 7.430 | 7.260 | 7.260 | 18,161 | -0.18(-2.42%) |
Mar 28, 2013 | 7.520 | 7.559 | 7.290 | 7.440 | 34,267 | -0.01(-0.13%) |
Mar 27, 2013 | 7.560 | 7.560 | 7.420 | 7.450 | 14,102 | -0.05(-0.67%) |
Mar 26, 2013 | 7.520 | 7.600 | 7.420 | 7.500 | 12,187 | +0.01(+0.13%) |
Mar 25, 2013 | 7.560 | 7.600 | 7.450 | 7.490 | 30,370 | +0.00(+0.00%) |
Mar 22, 2013 | 7.550 | 7.550 | 7.444 | 7.490 | 14,679 | +0.01(+0.13%) |
Mar 21, 2013 | 7.440 | 7.500 | 7.420 | 7.480 | 25,650 | -0.02(-0.27%) |
Mar 20, 2013 | 7.500 | 7.500 | 7.420 | 7.500 | 15,186 | +0.09(+1.21%) |
Mar 19, 2013 | 7.400 | 7.500 | 7.250 | 7.410 | 29,525 | +0.06(+0.82%) |
Mar 18, 2013 | 7.500 | 7.500 | 7.250 | 7.350 | 63,213 | +0.04(+0.55%) |
Mar 15, 2013 | 7.130 | 7.490 | 7.000 | 7.310 | 93,860 | +0.21(+2.96%) |
Mar 14, 2013 | 7.090 | 7.120 | 6.970 | 7.100 | 27,021 | +0.01(+0.14%) |
Mar 13, 2013 | 7.250 | 7.250 | 6.940 | 7.090 | 26,259 | +0.01(+0.14%) |
Mar 12, 2013 | 6.900 | 7.100 | 6.850 | 7.080 | 57,741 | +0.23(+3.36%) |
Mar 11, 2013 | 6.700 | 6.900 | 6.700 | 6.850 | 17,959 | +0.14(+2.09%) |
Mar 08, 2013 | 6.880 | 6.880 | 6.610 | 6.710 | 15,680 | -0.09(-1.32%) |
Mar 07, 2013 | 6.760 | 6.800 | 6.700 | 6.800 | 5,381 | +0.05(+0.74%) |
Mar 06, 2013 | 6.770 | 6.870 | 6.630 | 6.750 | 12,625 | +0.00(+0.00%) |
Mar 05, 2013 | 6.800 | 6.800 | 6.600 | 6.750 | 14,585 | -0.01(-0.15%) |
Mar 04, 2013 | 6.770 | 6.770 | 6.550 | 6.760 | 16,961 | +0.05(+0.75%) |
Mar 01, 2013 | 6.520 | 6.800 | 6.520 | 6.710 | 28,300 | +0.10(+1.51%) |
Feb 28, 2013 | 6.640 | 6.670 | 6.558 | 6.610 | 27,273 | -0.06(-0.90%) |
Feb 27, 2013 | 6.600 | 6.790 | 6.540 | 6.670 | 18,526 | +0.06(+0.91%) |
Feb 26, 2013 | 6.670 | 6.700 | 6.600 | 6.610 | 5,125 | -0.06(-0.90%) |
Feb 22, 2013 | 6.660 | 6.760 | 6.520 | 6.670 | 19,973 | +0.03(+0.45%) |
Feb 21, 2013 | 6.680 | 6.680 | 6.520 | 6.640 | 10,706 | -0.03(-0.45%) |
Feb 20, 2013 | 6.850 | 6.860 | 6.660 | 6.670 | 21,616 | -0.15(-2.20%) |
Feb 19, 2013 | 6.850 | 6.880 | 6.720 | 6.820 | 10,351 | -0.01(-0.15%) |
Feb 15, 2013 | 6.900 | 6.900 | 6.650 | 6.830 | 14,312 | +0.01(+0.15%) |
Feb 14, 2013 | 6.660 | 6.850 | 6.580 | 6.820 | 21,092 | +0.11(+1.64%) |
Feb 13, 2013 | 6.630 | 6.760 | 6.630 | 6.710 | 10,982 | +0.05(+0.75%) |
Feb 12, 2013 | 6.800 | 6.832 | 6.600 | 6.660 | 22,502 | -0.09(-1.33%) |
Feb 11, 2013 | 6.700 | 6.850 | 6.620 | 6.750 | 4,451 | +0.04(+0.60%) |
Feb 08, 2013 | 6.640 | 6.750 | 6.600 | 6.710 | 10,336 | +0.06(+0.90%) |
Feb 07, 2013 | 6.780 | 6.870 | 6.610 | 6.650 | 30,894 | -0.15(-2.21%) |
Feb 06, 2013 | 6.790 | 6.870 | 6.700 | 6.800 | 10,876 | +0.17(+2.56%) |
Feb 04, 2013 | 6.780 | 6.940 | 6.590 | 6.630 | 18,969 | -0.33(-4.74%) |