Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.849 | 7.895 | 7.769 | 7.878 | 43,236,936 | +0.03(+0.37%) |
Apr 29, 2013 | 7.889 | 7.907 | 7.797 | 7.849 | 35,962,008 | -0.01(-0.07%) |
Apr 26, 2013 | 7.769 | 7.907 | 7.740 | 7.855 | 76,256,624 | +0.11(+1.48%) |
Apr 25, 2013 | 7.700 | 7.790 | 7.671 | 7.740 | 73,130,816 | +0.08(+1.05%) |
Apr 24, 2013 | 7.746 | 7.780 | 7.539 | 7.660 | 80,095,600 | -0.02(-0.22%) |
Apr 23, 2013 | 7.539 | 7.729 | 7.533 | 7.677 | 69,631,464 | +0.17(+2.30%) |
Apr 22, 2013 | 7.453 | 7.516 | 7.355 | 7.504 | 45,393,284 | +0.07(+1.01%) |
Apr 19, 2013 | 7.401 | 7.453 | 7.326 | 7.430 | 46,939,928 | +0.10(+1.41%) |
Apr 18, 2013 | 7.435 | 7.458 | 7.269 | 7.326 | 60,694,092 | -0.10(-1.35%) |
Apr 17, 2013 | 7.453 | 7.499 | 7.354 | 7.427 | 77,563,232 | -0.11(-1.49%) |
Apr 16, 2013 | 7.568 | 7.608 | 7.467 | 7.539 | 63,238,764 | +0.10(+1.31%) |
Apr 15, 2013 | 7.677 | 7.734 | 7.418 | 7.441 | 97,201,648 | -0.33(-4.29%) |
Apr 12, 2013 | 7.717 | 7.786 | 7.619 | 7.774 | 66,055,608 | -0.01(-0.15%) |
Apr 11, 2013 | 7.556 | 7.803 | 7.545 | 7.786 | 89,585,216 | +0.25(+3.28%) |
Apr 10, 2013 | 7.395 | 7.545 | 7.367 | 7.539 | 54,107,572 | +0.18(+2.50%) |
Apr 09, 2013 | 7.384 | 7.447 | 7.326 | 7.355 | 51,874,400 | +0.01(+0.16%) |
Apr 08, 2013 | 7.154 | 7.372 | 7.125 | 7.344 | 41,565,616 | +0.20(+2.73%) |
Apr 05, 2013 | 7.142 | 7.183 | 6.982 | 7.148 | 74,155,760 | -0.12(-1.66%) |
Apr 04, 2013 | 7.286 | 7.344 | 7.152 | 7.269 | 51,868,068 | -0.02(-0.24%) |
Apr 03, 2013 | 7.499 | 7.499 | 7.234 | 7.286 | 78,640,240 | -0.19(-2.54%) |
Apr 02, 2013 | 7.470 | 7.579 | 7.447 | 7.476 | 61,240,160 | +0.06(+0.85%) |
Apr 01, 2013 | 7.476 | 7.556 | 7.412 | 7.412 | 57,340,168 | -0.14(-1.90%) |
Mar 28, 2013 | 7.605 | 7.605 | 7.527 | 7.556 | 44,333,912 | -0.04(-0.53%) |
Mar 27, 2013 | 7.602 | 7.614 | 7.527 | 7.596 | 45,638,552 | -0.05(-0.68%) |
Mar 26, 2013 | 7.671 | 7.683 | 7.608 | 7.648 | 42,179,332 | +0.01(+0.15%) |
Mar 25, 2013 | 7.648 | 7.700 | 7.619 | 7.637 | 47,402,536 | +0.02(+0.23%) |
Mar 22, 2013 | 7.608 | 7.648 | 7.585 | 7.619 | 37,284,152 | +0.00(+0.00%) |
Mar 21, 2013 | 7.614 | 7.711 | 7.602 | 7.619 | 51,708,720 | -0.06(-0.75%) |
Mar 20, 2013 | 7.596 | 7.700 | 7.573 | 7.677 | 56,891,284 | +0.11(+1.52%) |
Mar 19, 2013 | 7.625 | 7.671 | 7.522 | 7.562 | 65,473,684 | -0.06(-0.75%) |
Mar 18, 2013 | 7.562 | 7.694 | 7.355 | 7.619 | 64,112,232 | -0.11(-1.41%) |
Mar 15, 2013 | 7.648 | 7.729 | 7.619 | 7.729 | 109,675,272 | +0.01(+0.15%) |
Mar 14, 2013 | 7.717 | 7.729 | 7.683 | 7.717 | 55,072,436 | +0.02(+0.22%) |
Mar 13, 2013 | 7.683 | 7.729 | 7.671 | 7.700 | 46,041,684 | +0.01(+0.07%) |
Mar 12, 2013 | 7.683 | 7.740 | 7.568 | 7.694 | 80,111,376 | +0.03(+0.37%) |
Mar 11, 2013 | 7.453 | 7.700 | 7.412 | 7.665 | 84,722,536 | +0.21(+2.77%) |
Mar 08, 2013 | 7.435 | 7.464 | 7.358 | 7.458 | 43,020,124 | +0.09(+1.17%) |
Mar 07, 2013 | 7.407 | 7.418 | 7.338 | 7.372 | 48,210,496 | -0.03(-0.47%) |
Mar 06, 2013 | 7.453 | 7.470 | 7.384 | 7.407 | 50,366,080 | +0.01(+0.16%) |
Mar 05, 2013 | 7.395 | 7.458 | 7.349 | 7.395 | 46,750,164 | +0.07(+0.94%) |
Mar 04, 2013 | 7.211 | 7.326 | 7.200 | 7.326 | 42,353,968 | +0.08(+1.11%) |
Mar 01, 2013 | 7.217 | 7.326 | 7.114 | 7.246 | 67,536,624 | +0.00(+0.00%) |
Feb 28, 2013 | 7.346 | 7.395 | 7.240 | 7.246 | 65,578,772 | -0.09(-1.18%) |
Feb 27, 2013 | 7.096 | 7.384 | 7.096 | 7.332 | 89,731,200 | +0.24(+3.40%) |
Feb 26, 2013 | 7.033 | 7.096 | 6.959 | 7.091 | 50,802,396 | +0.12(+1.73%) |
Feb 25, 2013 | 7.200 | 7.223 | 6.953 | 6.970 | 67,201,576 | -0.20(-2.80%) |
Feb 22, 2013 | 7.148 | 7.183 | 7.073 | 7.171 | 41,549,164 | +0.05(+0.73%) |
Feb 21, 2013 | 7.188 | 7.188 | 7.068 | 7.119 | 76,054,560 | -0.12(-1.67%) |
Feb 20, 2013 | 7.441 | 7.458 | 7.223 | 7.240 | 87,628,880 | -0.22(-3.00%) |
Feb 19, 2013 | 7.493 | 7.522 | 7.412 | 7.464 | 54,105,904 | -0.02(-0.23%) |
Feb 15, 2013 | 7.550 | 7.550 | 7.476 | 7.481 | 56,472,172 | -0.05(-0.69%) |
Feb 14, 2013 | 7.470 | 7.568 | 7.447 | 7.533 | 58,281,172 | +0.04(+0.54%) |
Feb 13, 2013 | 7.533 | 7.550 | 7.464 | 7.493 | 42,639,432 | -0.02(-0.31%) |
Feb 12, 2013 | 7.539 | 7.585 | 7.499 | 7.516 | 45,651,236 | -0.02(-0.23%) |
Feb 11, 2013 | 7.504 | 7.585 | 7.481 | 7.533 | 30,778,962 | +0.01(+0.08%) |
Feb 08, 2013 | 7.527 | 7.562 | 7.499 | 7.527 | 32,392,862 | +0.02(+0.23%) |
Feb 07, 2013 | 7.619 | 7.648 | 7.470 | 7.510 | 59,118,264 | -0.07(-0.98%) |
Feb 06, 2013 | 7.545 | 7.625 | 7.499 | 7.585 | 58,335,860 | +0.18(+2.48%) |
Feb 04, 2013 | 7.435 | 7.470 | 7.389 | 7.401 | 56,911,780 | -0.08(-1.08%) |