Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.002 | 7.048 | 6.985 | 7.040 | 123,524 | +0.03(+0.42%) |
Apr 29, 2013 | 6.972 | 7.010 | 6.939 | 7.010 | 99,423 | +0.05(+0.66%) |
Apr 26, 2013 | 6.989 | 6.976 | 6.960 | 6.964 | 82,026 | -0.01(-0.18%) |
Apr 25, 2013 | 6.968 | 7.017 | 6.964 | 6.976 | 105,825 | +0.00(+0.06%) |
Apr 24, 2013 | 6.972 | 6.981 | 6.943 | 6.972 | 70,410 | +0.01(+0.18%) |
Apr 23, 2013 | 6.914 | 6.972 | 6.914 | 6.960 | 164,722 | +0.08(+1.16%) |
Apr 22, 2013 | 6.893 | 6.893 | 6.842 | 6.880 | 102,825 | +0.00(+0.06%) |
Apr 19, 2013 | 6.842 | 6.922 | 6.838 | 6.876 | 80,529 | +0.03(+0.43%) |
Apr 18, 2013 | 6.876 | 6.909 | 6.821 | 6.846 | 136,519 | -0.04(-0.55%) |
Apr 17, 2013 | 6.905 | 6.947 | 6.867 | 6.884 | 98,195 | -0.08(-1.15%) |
Apr 16, 2013 | 6.935 | 6.969 | 6.914 | 6.964 | 118,667 | +0.07(+1.04%) |
Apr 15, 2013 | 6.947 | 6.968 | 6.893 | 6.893 | 106,473 | -0.08(-1.14%) |
Apr 12, 2013 | 6.985 | 7.006 | 6.964 | 6.972 | 142,921 | -0.06(-0.90%) |
Apr 11, 2013 | 7.006 | 7.044 | 6.981 | 7.035 | 80,722 | +0.04(+0.60%) |
Apr 10, 2013 | 6.930 | 6.993 | 6.926 | 6.993 | 147,268 | +0.05(+0.79%) |
Apr 09, 2013 | 6.897 | 6.956 | 6.897 | 6.939 | 74,903 | +0.06(+0.85%) |
Apr 08, 2013 | 6.947 | 6.947 | 6.851 | 6.880 | 147,823 | -0.05(-0.79%) |
Apr 05, 2013 | 6.960 | 6.960 | 6.876 | 6.935 | 144,647 | -0.03(-0.48%) |
Apr 04, 2013 | 6.956 | 6.968 | 6.909 | 6.968 | 123,260 | +0.05(+0.67%) |
Apr 03, 2013 | 7.077 | 7.077 | 6.888 | 6.922 | 258,611 | -0.13(-1.90%) |
Apr 02, 2013 | 7.065 | 7.065 | 7.027 | 7.056 | 117,268 | +0.01(+0.18%) |
Apr 01, 2013 | 7.061 | 7.061 | 7.023 | 7.044 | 220,360 | -0.01(-0.12%) |
Mar 28, 2013 | 7.010 | 7.069 | 6.993 | 7.052 | 1,051,169 | +0.06(+0.84%) |
Mar 27, 2013 | 6.935 | 6.993 | 6.930 | 6.993 | 237,733 | +0.04(+0.60%) |
Mar 26, 2013 | 6.888 | 6.956 | 6.888 | 6.951 | 215,532 | +0.10(+1.47%) |
Mar 25, 2013 | 6.897 | 6.922 | 6.851 | 6.851 | 146,568 | -0.04(-0.61%) |
Mar 22, 2013 | 6.918 | 6.935 | 6.888 | 6.893 | 113,399 | +0.00(+0.06%) |
Mar 21, 2013 | 6.935 | 6.943 | 6.884 | 6.888 | 131,045 | -0.04(-0.61%) |
Mar 20, 2013 | 6.914 | 6.943 | 6.901 | 6.931 | 267,382 | +0.04(+0.62%) |
Mar 19, 2013 | 6.888 | 6.930 | 6.863 | 6.888 | 102,423 | -0.01(-0.12%) |
Mar 18, 2013 | 6.901 | 6.930 | 6.897 | 6.897 | 95,704 | -0.05(-0.79%) |
Mar 15, 2013 | 6.935 | 6.951 | 6.905 | 6.951 | 126,912 | +0.00(+0.00%) |
Mar 14, 2013 | 6.851 | 6.951 | 6.851 | 6.951 | 140,738 | +0.06(+0.85%) |
Mar 13, 2013 | 6.905 | 6.922 | 6.884 | 6.893 | 91,705 | +0.01(+0.12%) |
Mar 12, 2013 | 6.909 | 6.926 | 6.867 | 6.884 | 153,716 | -0.05(-0.73%) |
Mar 11, 2013 | 6.888 | 6.936 | 6.880 | 6.935 | 97,261 | +0.03(+0.49%) |
Mar 08, 2013 | 6.914 | 6.918 | 6.876 | 6.901 | 149,037 | +0.01(+0.12%) |
Mar 07, 2013 | 6.851 | 6.898 | 6.851 | 6.893 | 235,009 | -0.08(-1.20%) |
Mar 06, 2013 | 6.985 | 6.993 | 6.964 | 6.977 | 156,325 | +0.00(+0.06%) |
Mar 05, 2013 | 6.964 | 6.989 | 6.956 | 6.972 | 113,644 | +0.04(+0.59%) |
Mar 04, 2013 | 6.930 | 6.947 | 6.897 | 6.932 | 117,837 | -0.01(-0.10%) |
Mar 01, 2013 | 6.859 | 6.947 | 6.855 | 6.939 | 131,379 | +0.03(+0.49%) |
Feb 28, 2013 | 6.905 | 6.939 | 6.851 | 6.905 | 223,317 | +0.02(+0.24%) |
Feb 27, 2013 | 6.825 | 6.889 | 6.821 | 6.888 | 90,369 | +0.07(+1.05%) |
Feb 26, 2013 | 6.842 | 6.859 | 6.762 | 6.817 | 195,733 | -0.10(-1.40%) |
Feb 22, 2013 | 6.867 | 6.914 | 6.863 | 6.914 | 89,364 | +0.05(+0.67%) |
Feb 21, 2013 | 6.947 | 6.947 | 6.834 | 6.867 | 263,070 | -0.08(-1.09%) |
Feb 20, 2013 | 6.964 | 6.972 | 6.943 | 6.943 | 87,859 | -0.04(-0.60%) |
Feb 19, 2013 | 6.960 | 6.985 | 6.939 | 6.985 | 128,491 | +0.05(+0.67%) |
Feb 15, 2013 | 6.981 | 6.981 | 6.939 | 6.939 | 117,049 | -0.03(-0.42%) |
Feb 14, 2013 | 6.956 | 6.981 | 6.948 | 6.968 | 138,012 | -0.00(-0.06%) |
Feb 13, 2013 | 6.981 | 6.992 | 6.951 | 6.972 | 143,028 | +0.01(+0.12%) |
Feb 12, 2013 | 6.922 | 6.968 | 6.922 | 6.964 | 137,969 | +0.04(+0.55%) |
Feb 11, 2013 | 6.930 | 6.948 | 6.905 | 6.926 | 125,636 | -0.01(-0.18%) |
Feb 08, 2013 | 6.888 | 6.947 | 6.888 | 6.939 | 107,423 | +0.04(+0.61%) |
Feb 07, 2013 | 6.939 | 6.939 | 6.872 | 6.897 | 102,854 | -0.03(-0.36%) |
Feb 06, 2013 | 6.888 | 6.947 | 6.888 | 6.922 | 176,957 | +0.09(+1.29%) |
Feb 04, 2013 | 6.867 | 6.880 | 6.825 | 6.834 | 109,292 | -0.05(-0.73%) |