Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.960 | 7.150 | 6.960 | 7.040 | 547,514 | +0.04(+0.57%) |
Apr 29, 2013 | 7.100 | 7.150 | 7.000 | 7.000 | 417,128 | -0.08(-1.13%) |
Apr 26, 2013 | 7.140 | 7.150 | 7.070 | 7.080 | 418,936 | -0.07(-0.98%) |
Apr 25, 2013 | 7.010 | 7.150 | 7.010 | 7.150 | 861,090 | +0.13(+1.85%) |
Apr 24, 2013 | 7.080 | 7.130 | 7.010 | 7.020 | 536,858 | -0.03(-0.43%) |
Apr 23, 2013 | 6.800 | 7.060 | 6.790 | 7.050 | 926,246 | +0.29(+4.29%) |
Apr 22, 2013 | 6.820 | 6.860 | 6.570 | 6.760 | 978,410 | -0.06(-0.88%) |
Apr 19, 2013 | 6.630 | 6.870 | 6.630 | 6.820 | 616,943 | +0.19(+2.87%) |
Apr 18, 2013 | 6.750 | 6.780 | 6.610 | 6.630 | 794,020 | -0.12(-1.78%) |
Apr 17, 2013 | 6.780 | 6.780 | 6.610 | 6.750 | 547,176 | -0.09(-1.32%) |
Apr 16, 2013 | 6.620 | 6.850 | 6.620 | 6.840 | 664,388 | +0.26(+3.95%) |
Apr 15, 2013 | 6.780 | 6.800 | 6.580 | 6.580 | 1,098,992 | -0.20(-2.95%) |
Apr 12, 2013 | 6.760 | 6.880 | 6.750 | 6.780 | 618,395 | -0.02(-0.29%) |
Apr 11, 2013 | 6.740 | 6.850 | 6.710 | 6.800 | 569,574 | +0.09(+1.34%) |
Apr 10, 2013 | 6.730 | 6.800 | 6.670 | 6.710 | 735,299 | +0.02(+0.30%) |
Apr 09, 2013 | 6.860 | 6.860 | 6.680 | 6.690 | 724,278 | -0.08(-1.18%) |
Apr 08, 2013 | 6.770 | 6.820 | 6.745 | 6.770 | 516,548 | +0.02(+0.30%) |
Apr 05, 2013 | 6.680 | 6.760 | 6.620 | 6.750 | 481,030 | +0.01(+0.15%) |
Apr 04, 2013 | 6.680 | 6.750 | 6.650 | 6.740 | 676,184 | +0.05(+0.75%) |
Apr 03, 2013 | 6.720 | 6.720 | 6.675 | 6.690 | 841,365 | -0.02(-0.30%) |
Apr 02, 2013 | 6.790 | 6.800 | 6.700 | 6.710 | 630,467 | -0.06(-0.89%) |
Apr 01, 2013 | 6.770 | 6.800 | 6.710 | 6.770 | 684,574 | +0.02(+0.30%) |
Mar 28, 2013 | 6.820 | 6.820 | 6.740 | 6.750 | 292,891 | -0.03(-0.44%) |
Mar 27, 2013 | 6.700 | 6.790 | 6.690 | 6.780 | 332,778 | +0.06(+0.89%) |
Mar 26, 2013 | 6.760 | 6.780 | 6.700 | 6.720 | 291,389 | -0.01(-0.15%) |
Mar 25, 2013 | 6.760 | 6.800 | 6.705 | 6.730 | 566,525 | +0.01(+0.15%) |
Mar 22, 2013 | 6.780 | 6.820 | 6.695 | 6.720 | 447,202 | -0.03(-0.44%) |
Mar 21, 2013 | 6.790 | 6.850 | 6.740 | 6.750 | 418,930 | -0.09(-1.32%) |
Mar 20, 2013 | 6.840 | 6.870 | 6.800 | 6.840 | 413,866 | +0.00(+0.00%) |
Mar 19, 2013 | 6.830 | 6.900 | 6.730 | 6.840 | 515,512 | +0.01(+0.15%) |
Mar 18, 2013 | 6.750 | 6.860 | 6.730 | 6.830 | 406,600 | -0.02(-0.29%) |
Mar 15, 2013 | 6.830 | 6.850 | 6.800 | 6.850 | 624,844 | +0.00(+0.00%) |
Mar 14, 2013 | 6.800 | 6.870 | 6.730 | 6.850 | 805,829 | +0.03(+0.44%) |
Mar 13, 2013 | 6.810 | 6.860 | 6.770 | 6.820 | 506,869 | -0.01(-0.15%) |
Mar 12, 2013 | 6.800 | 6.900 | 6.700 | 6.830 | 575,592 | +0.00(+0.00%) |
Mar 11, 2013 | 6.750 | 6.850 | 6.700 | 6.830 | 1,207,251 | +0.09(+1.34%) |
Mar 08, 2013 | 6.900 | 6.950 | 6.740 | 6.740 | 1,248,010 | -0.17(-2.46%) |
Mar 07, 2013 | 6.880 | 6.970 | 6.720 | 6.910 | 2,141,262 | +0.07(+1.02%) |
Mar 06, 2013 | 6.610 | 6.990 | 6.520 | 6.840 | 2,568,754 | +0.27(+4.11%) |
Mar 05, 2013 | 6.800 | 6.840 | 6.560 | 6.570 | 5,656,345 | -0.23(-3.38%) |
Mar 04, 2013 | 6.660 | 6.950 | 6.580 | 6.800 | 14,865,732 | +1.60(+30.77%) |
Mar 01, 2013 | 5.120 | 5.250 | 5.070 | 5.200 | 1,395,100 | +0.07(+1.36%) |
Feb 28, 2013 | 5.230 | 5.310 | 5.130 | 5.130 | 2,834,033 | -0.07(-1.35%) |
Feb 27, 2013 | 5.180 | 5.440 | 5.130 | 5.200 | 1,274,326 | +0.04(+0.78%) |
Feb 26, 2013 | 5.210 | 5.250 | 5.070 | 5.160 | 592,650 | +0.01(+0.19%) |
Feb 25, 2013 | 5.570 | 5.600 | 5.130 | 5.150 | 997,818 | -0.43(-7.71%) |
Feb 22, 2013 | 5.310 | 5.580 | 5.310 | 5.580 | 2,693,915 | +0.29(+5.48%) |
Feb 21, 2013 | 5.280 | 5.370 | 5.040 | 5.290 | 1,870,702 | -0.02(-0.38%) |
Feb 20, 2013 | 5.750 | 5.760 | 5.285 | 5.310 | 1,561,177 | -0.45(-7.81%) |
Feb 19, 2013 | 5.610 | 5.795 | 5.610 | 5.760 | 1,272,194 | +0.15(+2.67%) |
Feb 15, 2013 | 5.630 | 5.730 | 5.490 | 5.610 | 1,061,491 | -0.03(-0.53%) |
Feb 14, 2013 | 5.570 | 5.710 | 5.520 | 5.640 | 1,082,795 | +0.03(+0.53%) |
Feb 13, 2013 | 5.500 | 5.700 | 5.470 | 5.610 | 2,177,025 | +0.12(+2.19%) |
Feb 12, 2013 | 5.270 | 5.510 | 5.240 | 5.490 | 989,482 | +0.21(+3.98%) |
Feb 11, 2013 | 5.350 | 5.390 | 5.240 | 5.280 | 877,493 | -0.10(-1.86%) |
Feb 08, 2013 | 5.300 | 5.390 | 5.170 | 5.380 | 1,269,256 | +0.13(+2.48%) |
Feb 07, 2013 | 5.270 | 5.330 | 5.185 | 5.250 | 2,580,292 | -0.05(-0.94%) |
Feb 06, 2013 | 5.220 | 5.440 | 5.220 | 5.300 | 6,230,731 | +0.07(+1.34%) |
Feb 04, 2013 | 5.240 | 5.275 | 5.100 | 5.230 | 1,034,567 | -0.06(-1.13%) |