Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.938 | 8.411 | 7.924 | 7.960 | 293,152 | +0.06(+0.75%) |
Apr 29, 2013 | 7.695 | 7.924 | 7.643 | 7.901 | 110,554 | +0.27(+3.48%) |
Apr 26, 2013 | 7.680 | 7.680 | 7.532 | 7.636 | 67,450 | -0.02(-0.29%) |
Apr 25, 2013 | 7.850 | 7.918 | 7.613 | 7.658 | 93,074 | -0.13(-1.71%) |
Apr 24, 2013 | 7.805 | 7.960 | 7.754 | 7.791 | 81,653 | -0.04(-0.57%) |
Apr 23, 2013 | 7.687 | 7.842 | 7.606 | 7.835 | 77,211 | +0.27(+3.51%) |
Apr 22, 2013 | 7.665 | 7.673 | 7.503 | 7.569 | 118,856 | -0.09(-1.16%) |
Apr 19, 2013 | 7.761 | 8.049 | 7.613 | 7.658 | 158,910 | +0.17(+2.27%) |
Apr 18, 2013 | 7.658 | 7.702 | 7.436 | 7.488 | 127,644 | -0.14(-1.84%) |
Apr 17, 2013 | 7.724 | 8.034 | 7.613 | 7.628 | 136,570 | -0.11(-1.43%) |
Apr 16, 2013 | 7.879 | 7.931 | 7.591 | 7.739 | 222,081 | -0.16(-1.96%) |
Apr 15, 2013 | 8.123 | 8.293 | 7.868 | 7.894 | 233,224 | -0.37(-4.47%) |
Apr 12, 2013 | 8.418 | 8.492 | 8.182 | 8.263 | 129,210 | -0.14(-1.67%) |
Apr 11, 2013 | 8.500 | 8.537 | 8.285 | 8.404 | 222,007 | +0.08(+0.98%) |
Apr 10, 2013 | 7.591 | 8.399 | 7.569 | 8.322 | 465,746 | +0.76(+10.06%) |
Apr 09, 2013 | 7.983 | 7.988 | 7.554 | 7.562 | 178,967 | -0.37(-4.66%) |
Apr 08, 2013 | 7.695 | 8.005 | 7.421 | 7.931 | 417,328 | +0.30(+3.97%) |
Apr 05, 2013 | 7.584 | 7.872 | 7.314 | 7.628 | 307,443 | -0.14(-1.81%) |
Apr 04, 2013 | 8.884 | 8.943 | 7.717 | 7.769 | 756,333 | -1.17(-13.13%) |
Apr 03, 2013 | 7.909 | 9.016 | 7.909 | 8.943 | 680,317 | +1.06(+13.39%) |
Apr 02, 2013 | 7.835 | 7.931 | 7.532 | 7.887 | 338,302 | +0.18(+2.30%) |
Apr 01, 2013 | 6.912 | 7.746 | 6.911 | 7.709 | 369,225 | +0.87(+12.74%) |
Mar 28, 2013 | 6.713 | 6.875 | 6.609 | 6.838 | 115,234 | +0.18(+2.66%) |
Mar 27, 2013 | 6.336 | 6.676 | 6.336 | 6.661 | 92,011 | +0.33(+5.25%) |
Mar 26, 2013 | 6.373 | 6.373 | 6.277 | 6.329 | 57,382 | -0.03(-0.46%) |
Mar 25, 2013 | 6.166 | 6.373 | 6.166 | 6.358 | 110,528 | +0.29(+4.74%) |
Mar 22, 2013 | 5.834 | 6.070 | 5.809 | 6.070 | 123,228 | +0.29(+4.98%) |
Mar 21, 2013 | 5.753 | 5.849 | 5.738 | 5.782 | 49,561 | -0.03(-0.51%) |
Mar 20, 2013 | 5.760 | 5.834 | 5.723 | 5.812 | 63,635 | +0.10(+1.81%) |
Mar 19, 2013 | 5.760 | 5.760 | 5.686 | 5.708 | 38,668 | -0.04(-0.77%) |
Mar 18, 2013 | 5.804 | 5.804 | 5.686 | 5.753 | 62,360 | -0.10(-1.64%) |
Mar 15, 2013 | 5.686 | 5.900 | 5.634 | 5.849 | 179,579 | +0.18(+3.26%) |
Mar 14, 2013 | 5.701 | 5.760 | 5.590 | 5.664 | 51,975 | -0.01(-0.26%) |
Mar 13, 2013 | 5.649 | 5.863 | 5.620 | 5.679 | 50,205 | -0.02(-0.39%) |
Mar 12, 2013 | 5.693 | 5.738 | 5.575 | 5.701 | 89,915 | +0.01(+0.13%) |
Mar 11, 2013 | 5.612 | 5.738 | 5.546 | 5.693 | 84,038 | +0.13(+2.25%) |
Mar 08, 2013 | 5.538 | 5.738 | 5.494 | 5.568 | 174,152 | +0.10(+1.75%) |
Mar 07, 2013 | 5.280 | 5.472 | 5.162 | 5.472 | 258,282 | +0.32(+6.31%) |
Mar 06, 2013 | 5.213 | 5.226 | 5.007 | 5.147 | 72,991 | -0.04(-0.71%) |
Mar 05, 2013 | 5.103 | 5.265 | 5.029 | 5.184 | 171,534 | +0.10(+1.89%) |
Mar 04, 2013 | 5.128 | 5.140 | 4.985 | 5.088 | 121,111 | -0.07(-1.43%) |
Mar 01, 2013 | 5.117 | 5.206 | 5.036 | 5.162 | 81,234 | -0.02(-0.43%) |
Feb 28, 2013 | 5.265 | 5.296 | 5.132 | 5.184 | 48,884 | -0.10(-1.82%) |
Feb 27, 2013 | 5.177 | 5.287 | 5.177 | 5.280 | 31,800 | +0.06(+1.13%) |
Feb 26, 2013 | 5.302 | 5.354 | 5.199 | 5.221 | 37,812 | -0.01(-0.14%) |
Feb 22, 2013 | 5.273 | 5.287 | 5.177 | 5.228 | 58,671 | +0.02(+0.43%) |
Feb 21, 2013 | 4.925 | 5.243 | 4.807 | 5.206 | 243,051 | +0.35(+7.31%) |
Feb 20, 2013 | 5.110 | 5.420 | 4.837 | 4.852 | 496,876 | -0.24(-4.78%) |
Feb 19, 2013 | 5.073 | 5.117 | 5.007 | 5.095 | 41,826 | +0.09(+1.77%) |
Feb 15, 2013 | 5.184 | 5.235 | 4.985 | 5.007 | 54,014 | -0.12(-2.31%) |
Feb 14, 2013 | 5.110 | 5.191 | 5.100 | 5.125 | 18,209 | -0.03(-0.57%) |
Feb 13, 2013 | 5.154 | 5.169 | 5.038 | 5.154 | 66,611 | +0.01(+0.29%) |
Feb 12, 2013 | 5.081 | 5.221 | 5.058 | 5.140 | 44,455 | +0.04(+0.87%) |
Feb 11, 2013 | 5.081 | 5.191 | 5.051 | 5.095 | 50,568 | +0.03(+0.58%) |
Feb 08, 2013 | 5.073 | 5.250 | 4.903 | 5.066 | 146,521 | +0.01(+0.29%) |
Feb 07, 2013 | 5.221 | 5.221 | 4.985 | 5.051 | 104,012 | -0.19(-3.66%) |
Feb 06, 2013 | 5.243 | 5.273 | 5.184 | 5.243 | 31,830 | +0.02(+0.42%) |
Feb 04, 2013 | 5.213 | 5.265 | 5.199 | 5.221 | 77,189 | -0.04(-0.84%) |