Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.971 | 8.018 | 7.890 | 8.001 | 42,573,792 | +0.03(+0.37%) |
Apr 29, 2013 | 8.012 | 8.030 | 7.919 | 7.971 | 35,410,444 | -0.01(-0.07%) |
Apr 26, 2013 | 7.890 | 8.030 | 7.861 | 7.977 | 75,087,048 | +0.12(+1.48%) |
Apr 25, 2013 | 7.820 | 7.912 | 7.791 | 7.861 | 72,009,176 | +0.08(+1.05%) |
Apr 24, 2013 | 7.866 | 7.901 | 7.656 | 7.779 | 78,867,144 | -0.02(-0.22%) |
Apr 23, 2013 | 7.656 | 7.849 | 7.650 | 7.796 | 68,563,496 | +0.18(+2.30%) |
Apr 22, 2013 | 7.569 | 7.633 | 7.470 | 7.621 | 44,697,072 | +0.08(+1.01%) |
Apr 19, 2013 | 7.516 | 7.569 | 7.440 | 7.545 | 46,219,992 | +0.11(+1.41%) |
Apr 18, 2013 | 7.551 | 7.575 | 7.382 | 7.440 | 59,763,204 | -0.10(-1.35%) |
Apr 17, 2013 | 7.569 | 7.615 | 7.469 | 7.543 | 76,373,616 | -0.11(-1.49%) |
Apr 16, 2013 | 7.686 | 7.726 | 7.583 | 7.656 | 62,268,848 | +0.10(+1.31%) |
Apr 15, 2013 | 7.796 | 7.855 | 7.534 | 7.557 | 95,710,832 | -0.34(-4.29%) |
Apr 12, 2013 | 7.837 | 7.907 | 7.738 | 7.896 | 65,042,488 | -0.01(-0.15%) |
Apr 11, 2013 | 7.674 | 7.925 | 7.662 | 7.907 | 88,211,216 | +0.25(+3.28%) |
Apr 10, 2013 | 7.510 | 7.662 | 7.481 | 7.656 | 53,277,704 | +0.19(+2.50%) |
Apr 09, 2013 | 7.499 | 7.563 | 7.440 | 7.470 | 51,078,780 | +0.01(+0.16%) |
Apr 08, 2013 | 7.265 | 7.487 | 7.236 | 7.458 | 40,928,108 | +0.20(+2.73%) |
Apr 05, 2013 | 7.254 | 7.295 | 7.090 | 7.260 | 73,018,400 | -0.12(-1.66%) |
Apr 04, 2013 | 7.400 | 7.458 | 7.263 | 7.382 | 51,072,548 | -0.02(-0.24%) |
Apr 03, 2013 | 7.615 | 7.615 | 7.347 | 7.400 | 77,434,104 | -0.19(-2.54%) |
Apr 02, 2013 | 7.586 | 7.697 | 7.563 | 7.592 | 60,300,896 | +0.06(+0.85%) |
Apr 01, 2013 | 7.592 | 7.674 | 7.528 | 7.528 | 56,460,720 | -0.15(-1.90%) |
Mar 28, 2013 | 7.723 | 7.723 | 7.645 | 7.674 | 43,653,944 | -0.04(-0.53%) |
Mar 27, 2013 | 7.721 | 7.732 | 7.645 | 7.715 | 44,938,576 | -0.05(-0.68%) |
Mar 26, 2013 | 7.791 | 7.802 | 7.726 | 7.767 | 41,532,412 | +0.01(+0.15%) |
Mar 25, 2013 | 7.767 | 7.820 | 7.738 | 7.756 | 46,675,504 | +0.02(+0.23%) |
Mar 22, 2013 | 7.726 | 7.767 | 7.703 | 7.738 | 36,712,312 | +0.00(+0.00%) |
Mar 21, 2013 | 7.732 | 7.831 | 7.721 | 7.738 | 50,915,644 | -0.06(-0.75%) |
Mar 20, 2013 | 7.715 | 7.820 | 7.691 | 7.796 | 56,018,720 | +0.12(+1.52%) |
Mar 19, 2013 | 7.744 | 7.791 | 7.639 | 7.680 | 64,469,488 | -0.06(-0.75%) |
Mar 18, 2013 | 7.680 | 7.814 | 7.470 | 7.738 | 63,128,920 | -0.11(-1.41%) |
Mar 15, 2013 | 7.767 | 7.849 | 7.738 | 7.849 | 107,993,144 | +0.01(+0.15%) |
Mar 14, 2013 | 7.837 | 7.849 | 7.802 | 7.837 | 54,227,768 | +0.02(+0.22%) |
Mar 13, 2013 | 7.802 | 7.849 | 7.791 | 7.820 | 45,335,524 | +0.01(+0.07%) |
Mar 12, 2013 | 7.802 | 7.861 | 7.686 | 7.814 | 78,882,680 | +0.03(+0.37%) |
Mar 11, 2013 | 7.569 | 7.820 | 7.528 | 7.785 | 83,423,112 | +0.21(+2.77%) |
Mar 08, 2013 | 7.551 | 7.580 | 7.473 | 7.575 | 42,360,308 | +0.09(+1.17%) |
Mar 07, 2013 | 7.522 | 7.534 | 7.452 | 7.487 | 47,471,072 | -0.04(-0.47%) |
Mar 06, 2013 | 7.569 | 7.586 | 7.499 | 7.522 | 49,593,596 | +0.01(+0.16%) |
Mar 05, 2013 | 7.510 | 7.575 | 7.464 | 7.510 | 46,033,140 | +0.07(+0.94%) |
Mar 04, 2013 | 7.324 | 7.440 | 7.312 | 7.440 | 41,704,368 | +0.08(+1.11%) |
Mar 01, 2013 | 7.330 | 7.440 | 7.224 | 7.359 | 66,500,792 | +0.00(+0.00%) |
Feb 28, 2013 | 7.461 | 7.510 | 7.353 | 7.359 | 64,572,964 | -0.09(-1.18%) |
Feb 27, 2013 | 7.207 | 7.499 | 7.207 | 7.446 | 88,354,960 | +0.25(+3.40%) |
Feb 26, 2013 | 7.143 | 7.207 | 7.067 | 7.201 | 50,023,220 | +0.12(+1.73%) |
Feb 25, 2013 | 7.312 | 7.335 | 7.061 | 7.079 | 66,170,876 | -0.20(-2.80%) |
Feb 22, 2013 | 7.260 | 7.295 | 7.184 | 7.283 | 40,911,912 | +0.05(+0.73%) |
Feb 21, 2013 | 7.300 | 7.300 | 7.178 | 7.230 | 74,888,080 | -0.12(-1.67%) |
Feb 20, 2013 | 7.557 | 7.575 | 7.335 | 7.353 | 86,284,880 | -0.23(-3.00%) |
Feb 19, 2013 | 7.610 | 7.639 | 7.528 | 7.580 | 53,276,060 | -0.02(-0.23%) |
Feb 15, 2013 | 7.668 | 7.668 | 7.592 | 7.598 | 55,606,036 | -0.05(-0.69%) |
Feb 14, 2013 | 7.586 | 7.686 | 7.563 | 7.650 | 57,387,292 | +0.04(+0.54%) |
Feb 13, 2013 | 7.650 | 7.668 | 7.580 | 7.610 | 41,985,452 | -0.02(-0.31%) |
Feb 12, 2013 | 7.656 | 7.703 | 7.615 | 7.633 | 44,951,064 | -0.02(-0.23%) |
Feb 11, 2013 | 7.621 | 7.703 | 7.598 | 7.650 | 30,306,894 | +0.01(+0.08%) |
Feb 08, 2013 | 7.645 | 7.680 | 7.615 | 7.645 | 31,896,042 | +0.02(+0.23%) |
Feb 07, 2013 | 7.738 | 7.767 | 7.586 | 7.627 | 58,211,544 | -0.08(-0.98%) |
Feb 06, 2013 | 7.662 | 7.744 | 7.615 | 7.703 | 57,441,140 | +0.19(+2.48%) |
Feb 04, 2013 | 7.551 | 7.586 | 7.505 | 7.516 | 56,038,904 | -0.08(-1.08%) |