Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.650 | 6.650 | 6.460 | 6.540 | 116,281 | -0.10(-1.51%) |
Apr 29, 2013 | 6.490 | 6.690 | 6.450 | 6.640 | 72,947 | +0.17(+2.63%) |
Apr 26, 2013 | 6.580 | 6.590 | 6.420 | 6.470 | 103,330 | -0.12(-1.82%) |
Apr 25, 2013 | 6.800 | 6.860 | 6.540 | 6.590 | 65,871 | -0.20(-2.95%) |
Apr 24, 2013 | 6.850 | 6.880 | 6.750 | 6.790 | 38,120 | -0.08(-1.16%) |
Apr 23, 2013 | 6.880 | 6.930 | 6.810 | 6.870 | 79,247 | +0.07(+1.03%) |
Apr 22, 2013 | 6.970 | 6.970 | 6.760 | 6.800 | 118,490 | -0.19(-2.72%) |
Apr 19, 2013 | 6.940 | 7.070 | 6.910 | 6.990 | 90,984 | +0.05(+0.72%) |
Apr 18, 2013 | 7.110 | 7.220 | 6.890 | 6.940 | 56,684 | -0.16(-2.25%) |
Apr 17, 2013 | 7.150 | 7.380 | 7.000 | 7.100 | 84,020 | -0.10(-1.39%) |
Apr 16, 2013 | 7.200 | 7.420 | 7.180 | 7.200 | 83,500 | +0.07(+0.98%) |
Apr 15, 2013 | 7.520 | 7.530 | 7.080 | 7.130 | 104,004 | -0.42(-5.56%) |
Apr 12, 2013 | 7.530 | 7.610 | 7.260 | 7.550 | 91,633 | +0.00(+0.00%) |
Apr 11, 2013 | 7.740 | 7.770 | 7.500 | 7.550 | 46,765 | -0.24(-3.08%) |
Apr 10, 2013 | 7.870 | 7.980 | 7.760 | 7.790 | 89,526 | -0.07(-0.89%) |
Apr 09, 2013 | 7.920 | 7.990 | 7.830 | 7.860 | 71,819 | -0.07(-0.88%) |
Apr 08, 2013 | 7.700 | 7.950 | 7.640 | 7.930 | 84,551 | +0.28(+3.66%) |
Apr 05, 2013 | 7.730 | 7.870 | 7.590 | 7.650 | 54,745 | -0.23(-2.92%) |
Apr 04, 2013 | 8.030 | 8.070 | 7.850 | 7.880 | 40,459 | -0.12(-1.50%) |
Apr 03, 2013 | 8.090 | 8.150 | 8.000 | 8.000 | 69,669 | -0.09(-1.11%) |
Apr 02, 2013 | 8.260 | 8.310 | 8.050 | 8.090 | 65,357 | -0.13(-1.58%) |
Apr 01, 2013 | 8.390 | 8.390 | 8.030 | 8.220 | 115,259 | -0.17(-2.03%) |
Mar 28, 2013 | 8.710 | 8.740 | 8.362 | 8.390 | 77,837 | -0.29(-3.34%) |
Mar 27, 2013 | 8.800 | 8.800 | 8.660 | 8.680 | 30,935 | -0.17(-1.92%) |
Mar 26, 2013 | 8.900 | 8.900 | 8.690 | 8.850 | 52,609 | +0.00(+0.00%) |
Mar 25, 2013 | 8.750 | 8.900 | 8.740 | 8.850 | 59,829 | +0.08(+0.91%) |
Mar 22, 2013 | 8.870 | 8.950 | 8.750 | 8.770 | 38,955 | -0.07(-0.79%) |
Mar 21, 2013 | 8.760 | 8.910 | 8.750 | 8.840 | 47,212 | +0.02(+0.23%) |
Mar 20, 2013 | 9.030 | 9.030 | 8.770 | 8.820 | 34,136 | -0.11(-1.23%) |
Mar 19, 2013 | 8.940 | 9.140 | 8.800 | 8.930 | 77,889 | -0.03(-0.33%) |
Mar 18, 2013 | 9.030 | 9.120 | 8.950 | 8.960 | 49,404 | -0.19(-2.08%) |
Mar 15, 2013 | 9.150 | 9.280 | 9.060 | 9.150 | 168,061 | +0.06(+0.66%) |
Mar 14, 2013 | 9.020 | 9.120 | 9.000 | 9.090 | 60,530 | +0.05(+0.55%) |
Mar 13, 2013 | 9.210 | 9.250 | 9.030 | 9.040 | 53,258 | -0.19(-2.06%) |
Mar 12, 2013 | 9.390 | 9.438 | 9.200 | 9.230 | 65,106 | -0.26(-2.74%) |
Mar 11, 2013 | 9.310 | 9.600 | 9.150 | 9.490 | 74,454 | +0.12(+1.28%) |
Mar 08, 2013 | 9.380 | 9.400 | 9.320 | 9.370 | 74,545 | +0.11(+1.19%) |
Mar 07, 2013 | 9.410 | 9.450 | 9.150 | 9.260 | 29,943 | -0.17(-1.80%) |
Mar 06, 2013 | 9.550 | 9.590 | 9.300 | 9.430 | 27,259 | -0.11(-1.15%) |
Mar 05, 2013 | 9.590 | 9.730 | 9.520 | 9.540 | 81,272 | -0.04(-0.42%) |
Mar 04, 2013 | 9.430 | 9.600 | 9.330 | 9.580 | 67,973 | +0.09(+0.95%) |
Mar 01, 2013 | 9.140 | 9.530 | 9.000 | 9.490 | 111,859 | +0.30(+3.26%) |
Feb 28, 2013 | 9.270 | 9.310 | 9.170 | 9.190 | 54,421 | -0.08(-0.86%) |
Feb 27, 2013 | 9.270 | 9.400 | 9.250 | 9.270 | 78,511 | -0.03(-0.32%) |
Feb 26, 2013 | 9.240 | 9.440 | 9.240 | 9.300 | 76,735 | +0.09(+0.98%) |
Feb 25, 2013 | 9.370 | 9.500 | 9.210 | 9.210 | 95,447 | -0.10(-1.07%) |
Feb 22, 2013 | 9.430 | 9.450 | 9.250 | 9.310 | 65,412 | -0.03(-0.32%) |
Feb 21, 2013 | 9.180 | 9.540 | 9.150 | 9.340 | 61,610 | +0.15(+1.63%) |
Feb 20, 2013 | 9.380 | 9.380 | 9.190 | 9.190 | 106,508 | -0.20(-2.13%) |
Feb 19, 2013 | 9.410 | 9.470 | 9.340 | 9.390 | 53,552 | -0.01(-0.11%) |
Feb 15, 2013 | 9.500 | 9.540 | 9.250 | 9.400 | 112,822 | -0.06(-0.63%) |
Feb 14, 2013 | 9.430 | 9.600 | 9.410 | 9.460 | 48,395 | -0.02(-0.21%) |
Feb 13, 2013 | 9.700 | 9.759 | 9.400 | 9.480 | 36,088 | -0.22(-2.27%) |
Feb 12, 2013 | 9.680 | 9.720 | 9.610 | 9.700 | 40,020 | +0.00(+0.00%) |
Feb 11, 2013 | 9.610 | 9.700 | 9.580 | 9.700 | 48,639 | +0.08(+0.83%) |
Feb 08, 2013 | 9.460 | 9.720 | 9.460 | 9.620 | 91,426 | +0.16(+1.69%) |
Feb 07, 2013 | 9.580 | 9.620 | 9.430 | 9.460 | 59,803 | -0.11(-1.15%) |
Feb 06, 2013 | 9.920 | 9.920 | 9.510 | 9.570 | 60,314 | -0.81(-7.80%) |
Feb 04, 2013 | 10.32 | 10.45 | 10.26 | 10.38 | 115,561 | -0.08(-0.76%) |