Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.063 | 8.239 | 7.903 | 8.185 | 1,814,490 | +0.21(+2.69%) |
Apr 29, 2013 | 7.649 | 8.044 | 7.549 | 7.971 | 890,509 | +0.38(+5.01%) |
Apr 26, 2013 | 7.576 | 7.620 | 7.469 | 7.591 | 283,510 | +0.03(+0.39%) |
Apr 25, 2013 | 7.557 | 7.737 | 7.523 | 7.562 | 598,854 | +0.09(+1.17%) |
Apr 24, 2013 | 7.245 | 7.545 | 7.186 | 7.474 | 531,612 | +0.23(+3.16%) |
Apr 23, 2013 | 6.992 | 7.250 | 6.992 | 7.245 | 251,972 | +0.27(+3.84%) |
Apr 22, 2013 | 7.196 | 7.201 | 6.870 | 6.977 | 383,227 | -0.19(-2.59%) |
Apr 19, 2013 | 7.040 | 7.245 | 7.026 | 7.162 | 237,756 | +0.12(+1.73%) |
Apr 18, 2013 | 6.977 | 7.069 | 6.870 | 7.040 | 536,946 | +0.10(+1.37%) |
Apr 17, 2013 | 7.084 | 7.128 | 6.879 | 6.945 | 284,147 | -0.15(-2.16%) |
Apr 16, 2013 | 6.992 | 7.147 | 6.953 | 7.099 | 489,158 | +0.18(+2.53%) |
Apr 15, 2013 | 7.255 | 7.381 | 6.743 | 6.923 | 938,909 | -0.45(-6.14%) |
Apr 12, 2013 | 7.479 | 7.601 | 7.357 | 7.376 | 403,347 | -0.15(-1.94%) |
Apr 11, 2013 | 7.284 | 7.537 | 7.284 | 7.523 | 483,304 | +0.21(+2.93%) |
Apr 10, 2013 | 7.250 | 7.352 | 7.225 | 7.308 | 515,976 | +0.08(+1.15%) |
Apr 09, 2013 | 7.328 | 7.342 | 7.211 | 7.225 | 363,112 | -0.07(-1.00%) |
Apr 08, 2013 | 7.352 | 7.376 | 7.230 | 7.298 | 345,990 | -0.06(-0.86%) |
Apr 05, 2013 | 7.138 | 7.381 | 7.108 | 7.362 | 307,531 | +0.15(+2.09%) |
Apr 04, 2013 | 7.264 | 7.305 | 7.172 | 7.211 | 314,571 | -0.03(-0.40%) |
Apr 03, 2013 | 7.298 | 7.362 | 7.191 | 7.240 | 356,298 | -0.03(-0.40%) |
Apr 02, 2013 | 7.284 | 7.420 | 7.245 | 7.269 | 419,381 | +0.02(+0.34%) |
Apr 01, 2013 | 7.601 | 7.601 | 7.220 | 7.245 | 493,692 | -0.36(-4.74%) |
Mar 28, 2013 | 7.566 | 7.659 | 7.557 | 7.605 | 332,530 | +0.03(+0.39%) |
Mar 27, 2013 | 7.406 | 7.591 | 7.406 | 7.576 | 368,656 | +0.17(+2.24%) |
Mar 26, 2013 | 7.308 | 7.496 | 7.294 | 7.410 | 236,283 | +0.10(+1.40%) |
Mar 25, 2013 | 7.342 | 7.430 | 7.284 | 7.308 | 273,603 | +0.01(+0.13%) |
Mar 22, 2013 | 7.274 | 7.420 | 7.111 | 7.298 | 359,143 | +0.03(+0.40%) |
Mar 21, 2013 | 7.347 | 7.454 | 7.259 | 7.269 | 342,097 | -0.09(-1.19%) |
Mar 20, 2013 | 7.430 | 7.542 | 7.347 | 7.357 | 338,899 | -0.04(-0.59%) |
Mar 19, 2013 | 7.527 | 7.601 | 7.284 | 7.401 | 325,486 | -0.14(-1.87%) |
Mar 18, 2013 | 7.508 | 7.732 | 7.401 | 7.542 | 481,861 | +0.00(+0.06%) |
Mar 15, 2013 | 7.415 | 7.591 | 7.230 | 7.537 | 749,182 | +0.07(+0.98%) |
Mar 14, 2013 | 7.571 | 7.571 | 7.357 | 7.464 | 369,161 | -0.10(-1.29%) |
Mar 13, 2013 | 7.635 | 7.682 | 7.484 | 7.562 | 285,487 | -0.07(-0.96%) |
Mar 12, 2013 | 7.601 | 7.722 | 7.537 | 7.635 | 367,938 | +0.03(+0.45%) |
Mar 11, 2013 | 7.678 | 7.732 | 7.576 | 7.601 | 533,773 | -0.08(-1.02%) |
Mar 08, 2013 | 7.693 | 7.742 | 7.618 | 7.678 | 554,078 | +0.02(+0.32%) |
Mar 07, 2013 | 7.644 | 7.695 | 7.498 | 7.654 | 475,456 | +0.05(+0.64%) |
Mar 06, 2013 | 7.752 | 7.791 | 7.576 | 7.605 | 511,651 | -0.06(-0.83%) |
Mar 05, 2013 | 7.562 | 7.795 | 7.562 | 7.669 | 1,421,504 | +0.07(+0.96%) |
Mar 04, 2013 | 7.436 | 7.703 | 7.436 | 7.596 | 1,112,296 | +0.19(+2.55%) |
Mar 01, 2013 | 7.461 | 7.586 | 7.344 | 7.407 | 470,481 | -0.14(-1.86%) |
Feb 28, 2013 | 7.683 | 7.707 | 7.504 | 7.548 | 748,359 | -0.08(-1.02%) |
Feb 27, 2013 | 7.916 | 8.201 | 7.523 | 7.625 | 1,746,171 | +0.29(+3.96%) |
Feb 26, 2013 | 7.369 | 7.490 | 7.277 | 7.335 | 538,034 | -0.01(-0.10%) |
Feb 25, 2013 | 7.243 | 7.523 | 7.243 | 7.342 | 828,089 | +0.18(+2.47%) |
Feb 22, 2013 | 6.812 | 7.189 | 6.679 | 7.165 | 455,572 | +0.42(+6.17%) |
Feb 21, 2013 | 6.792 | 7.068 | 6.594 | 6.749 | 560,435 | -0.05(-0.71%) |
Feb 20, 2013 | 6.870 | 6.972 | 6.778 | 6.797 | 430,345 | -0.09(-1.27%) |
Feb 19, 2013 | 6.594 | 6.894 | 6.279 | 6.884 | 649,350 | +0.09(+1.35%) |
Feb 15, 2013 | 6.981 | 6.996 | 6.705 | 6.792 | 221,799 | -0.15(-2.09%) |
Feb 14, 2013 | 6.875 | 7.088 | 6.831 | 6.938 | 144,940 | +0.03(+0.49%) |
Feb 13, 2013 | 7.083 | 7.117 | 6.884 | 6.904 | 247,626 | -0.18(-2.53%) |
Feb 12, 2013 | 6.865 | 7.243 | 6.860 | 7.083 | 433,282 | +0.20(+2.96%) |
Feb 11, 2013 | 6.913 | 6.996 | 6.778 | 6.880 | 329,196 | -0.05(-0.77%) |
Feb 08, 2013 | 6.768 | 6.981 | 6.710 | 6.933 | 332,096 | +0.15(+2.21%) |
Feb 07, 2013 | 6.826 | 6.923 | 6.671 | 6.783 | 460,411 | +0.02(+0.29%) |
Feb 06, 2013 | 6.565 | 6.763 | 6.536 | 6.763 | 413,980 | +0.17(+2.64%) |
Feb 04, 2013 | 6.817 | 6.875 | 6.565 | 6.589 | 307,851 | -0.28(-4.02%) |