Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.935 | 8.123 | 7.901 | 8.004 | 13,922,179 | +0.08(+0.95%) |
Apr 29, 2013 | 7.949 | 8.096 | 7.878 | 7.928 | 9,886,941 | -0.01(-0.14%) |
Apr 26, 2013 | 7.830 | 8.020 | 7.853 | 7.940 | 7,888,413 | +0.09(+1.11%) |
Apr 25, 2013 | 7.853 | 7.928 | 7.756 | 7.853 | 13,039,869 | +0.00(+0.03%) |
Apr 24, 2013 | 7.609 | 7.924 | 7.570 | 7.850 | 13,345,077 | +0.24(+3.13%) |
Apr 23, 2013 | 7.509 | 7.619 | 7.456 | 7.612 | 12,896,295 | +0.15(+2.06%) |
Apr 22, 2013 | 7.506 | 7.607 | 7.301 | 7.458 | 13,778,213 | -0.05(-0.64%) |
Apr 19, 2013 | 7.483 | 7.587 | 7.401 | 7.506 | 13,122,541 | +0.01(+0.15%) |
Apr 18, 2013 | 7.486 | 7.628 | 7.454 | 7.495 | 20,462,004 | -0.02(-0.27%) |
Apr 17, 2013 | 7.327 | 7.527 | 7.240 | 7.515 | 20,337,058 | +0.11(+1.46%) |
Apr 16, 2013 | 7.231 | 7.415 | 7.171 | 7.408 | 12,240,048 | +0.21(+2.93%) |
Apr 15, 2013 | 7.339 | 7.377 | 7.185 | 7.197 | 12,390,441 | -0.15(-2.00%) |
Apr 12, 2013 | 7.236 | 7.415 | 7.144 | 7.343 | 12,478,856 | +0.08(+1.07%) |
Apr 11, 2013 | 6.880 | 7.280 | 6.862 | 7.265 | 27,298,366 | +0.41(+5.92%) |
Apr 10, 2013 | 6.878 | 6.935 | 6.766 | 6.860 | 12,644,672 | +0.01(+0.10%) |
Apr 09, 2013 | 6.926 | 6.967 | 6.843 | 6.853 | 10,625,943 | -0.09(-1.26%) |
Apr 08, 2013 | 6.894 | 7.004 | 6.841 | 6.940 | 12,638,297 | +0.07(+1.00%) |
Apr 05, 2013 | 6.798 | 6.896 | 6.722 | 6.871 | 12,231,820 | +0.02(+0.23%) |
Apr 04, 2013 | 6.928 | 7.132 | 6.766 | 6.855 | 19,616,386 | -0.08(-1.19%) |
Apr 03, 2013 | 6.942 | 7.020 | 6.880 | 6.938 | 19,647,140 | +0.00(+0.03%) |
Apr 02, 2013 | 6.821 | 6.958 | 6.665 | 6.935 | 17,822,036 | +0.11(+1.61%) |
Apr 01, 2013 | 6.421 | 6.896 | 6.405 | 6.825 | 30,616,562 | +0.41(+6.40%) |
Mar 28, 2013 | 5.791 | 6.575 | 5.791 | 6.415 | 42,921,208 | +0.35(+5.75%) |
Mar 27, 2013 | 6.027 | 6.116 | 5.995 | 6.066 | 13,228,337 | +0.02(+0.34%) |
Mar 26, 2013 | 5.878 | 6.055 | 5.832 | 6.045 | 15,461,543 | +0.22(+3.86%) |
Mar 25, 2013 | 5.919 | 6.002 | 5.780 | 5.821 | 9,448,263 | -0.06(-1.09%) |
Mar 22, 2013 | 5.811 | 5.915 | 5.752 | 5.885 | 5,251,255 | +0.10(+1.66%) |
Mar 21, 2013 | 5.814 | 5.887 | 5.735 | 5.789 | 8,254,017 | -0.05(-0.83%) |
Mar 20, 2013 | 5.823 | 5.853 | 5.743 | 5.837 | 7,977,474 | +0.05(+0.83%) |
Mar 19, 2013 | 5.912 | 5.912 | 5.708 | 5.789 | 5,643,543 | -0.11(-1.87%) |
Mar 18, 2013 | 5.772 | 5.917 | 5.772 | 5.899 | 6,341,720 | +0.06(+1.06%) |
Mar 15, 2013 | 5.809 | 5.844 | 5.724 | 5.837 | 11,396,323 | +0.01(+0.16%) |
Mar 14, 2013 | 5.894 | 5.894 | 5.761 | 5.827 | 7,081,546 | -0.06(-0.94%) |
Mar 13, 2013 | 5.832 | 5.931 | 5.827 | 5.883 | 6,158,035 | +0.04(+0.67%) |
Mar 12, 2013 | 5.795 | 5.857 | 5.733 | 5.844 | 7,059,801 | +0.05(+0.87%) |
Mar 11, 2013 | 5.655 | 5.795 | 5.587 | 5.793 | 9,121,380 | +0.14(+2.39%) |
Mar 08, 2013 | 5.658 | 5.729 | 5.573 | 5.658 | 6,284,917 | +0.03(+0.53%) |
Mar 07, 2013 | 5.589 | 5.678 | 5.545 | 5.628 | 5,491,384 | +0.03(+0.53%) |
Mar 06, 2013 | 5.635 | 5.678 | 5.527 | 5.598 | 9,480,922 | +0.03(+0.45%) |
Mar 05, 2013 | 5.454 | 5.587 | 5.428 | 5.573 | 15,138,754 | +0.17(+3.23%) |
Mar 04, 2013 | 5.495 | 5.520 | 5.357 | 5.399 | 14,388,838 | -0.12(-2.12%) |
Mar 01, 2013 | 5.651 | 5.699 | 5.493 | 5.516 | 15,381,818 | -0.22(-3.77%) |
Feb 28, 2013 | 5.814 | 5.869 | 5.729 | 5.731 | 11,799,999 | -0.04(-0.71%) |
Feb 27, 2013 | 5.651 | 5.807 | 5.633 | 5.773 | 15,093,755 | +0.10(+1.82%) |
Feb 26, 2013 | 5.665 | 5.767 | 5.439 | 5.670 | 11,719,819 | -0.01(-0.12%) |
Feb 22, 2013 | 5.697 | 5.752 | 5.629 | 5.677 | 11,111,690 | +0.02(+0.36%) |
Feb 21, 2013 | 5.880 | 5.912 | 5.512 | 5.656 | 17,503,334 | -0.14(-2.37%) |
Feb 20, 2013 | 5.860 | 5.944 | 5.779 | 5.793 | 10,090,954 | -0.04(-0.67%) |
Feb 19, 2013 | 5.773 | 5.841 | 5.617 | 5.832 | 14,543,403 | +0.03(+0.51%) |
Feb 15, 2013 | 5.949 | 5.949 | 5.749 | 5.802 | 13,491,348 | -0.09(-1.48%) |
Feb 14, 2013 | 5.926 | 5.978 | 5.880 | 5.889 | 7,129,908 | -0.06(-1.08%) |
Feb 13, 2013 | 5.937 | 6.004 | 5.876 | 5.953 | 11,431,667 | +0.04(+0.70%) |
Feb 12, 2013 | 6.013 | 6.015 | 5.809 | 5.912 | 15,244,991 | -0.08(-1.34%) |
Feb 11, 2013 | 5.983 | 6.079 | 5.943 | 5.992 | 12,538,079 | +0.03(+0.54%) |
Feb 08, 2013 | 5.846 | 6.002 | 5.841 | 5.960 | 14,232,825 | +0.15(+2.56%) |
Feb 07, 2013 | 5.750 | 5.821 | 5.699 | 5.812 | 12,089,051 | +0.05(+0.83%) |
Feb 06, 2013 | 5.709 | 5.770 | 5.432 | 5.763 | 43,626,076 | -0.01(-0.20%) |
Feb 04, 2013 | 5.626 | 5.878 | 5.565 | 5.775 | 19,223,428 | +0.13(+2.27%) |