Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.460 | 8.510 | 8.300 | 8.340 | 197,855 | +0.09(+1.09%) |
Apr 29, 2013 | 8.360 | 8.430 | 8.250 | 8.250 | 308,593 | +0.22(+2.74%) |
Apr 26, 2013 | 8.080 | 8.060 | 7.920 | 8.030 | 100,202 | +0.11(+1.39%) |
Apr 25, 2013 | 7.990 | 8.071 | 7.920 | 7.920 | 140,988 | +0.02(+0.25%) |
Apr 24, 2013 | 7.870 | 7.930 | 7.840 | 7.900 | 115,513 | +0.00(+0.00%) |
Apr 23, 2013 | 7.870 | 8.020 | 7.870 | 7.900 | 226,632 | +0.40(+5.33%) |
Apr 22, 2013 | 7.500 | 7.650 | 7.440 | 7.500 | 233,676 | +0.13(+1.76%) |
Apr 19, 2013 | 7.390 | 7.438 | 7.332 | 7.370 | 90,163 | -0.04(-0.52%) |
Apr 18, 2013 | 7.351 | 7.409 | 7.293 | 7.409 | 168,903 | -0.05(-0.65%) |
Apr 17, 2013 | 7.786 | 7.786 | 7.370 | 7.457 | 201,272 | -0.25(-3.26%) |
Apr 16, 2013 | 7.757 | 7.766 | 7.650 | 7.708 | 221,690 | +0.04(+0.50%) |
Apr 15, 2013 | 7.844 | 7.911 | 7.592 | 7.670 | 200,274 | -0.31(-3.87%) |
Apr 12, 2013 | 8.095 | 8.153 | 7.950 | 7.979 | 747,089 | -0.10(-1.20%) |
Apr 11, 2013 | 7.737 | 8.075 | 7.670 | 8.075 | 864,612 | +0.50(+6.63%) |
Apr 10, 2013 | 7.457 | 7.612 | 7.428 | 7.573 | 176,250 | +0.05(+0.64%) |
Apr 09, 2013 | 7.486 | 7.563 | 7.438 | 7.525 | 472,478 | +0.35(+4.85%) |
Apr 08, 2013 | 7.109 | 7.225 | 7.042 | 7.177 | 231,867 | -0.10(-1.33%) |
Apr 05, 2013 | 7.370 | 7.390 | 7.138 | 7.274 | 377,638 | +0.08(+1.07%) |
Apr 04, 2013 | 6.723 | 7.274 | 6.694 | 7.196 | 634,829 | +0.56(+8.44%) |
Apr 03, 2013 | 6.665 | 6.694 | 6.588 | 6.636 | 367,249 | -0.17(-2.55%) |
Apr 02, 2013 | 6.936 | 7.003 | 6.810 | 6.810 | 561,436 | +0.00(+0.00%) |
Apr 01, 2013 | 6.868 | 6.868 | 6.771 | 6.810 | 101,828 | -0.08(-1.12%) |
Mar 28, 2013 | 6.849 | 6.887 | 6.713 | 6.887 | 947,464 | +0.08(+1.13%) |
Mar 27, 2013 | 6.694 | 6.810 | 6.675 | 6.810 | 476,085 | -0.19(-2.76%) |
Mar 26, 2013 | 7.119 | 7.129 | 6.945 | 7.003 | 711,427 | -0.40(-5.35%) |
Mar 25, 2013 | 7.534 | 7.544 | 7.303 | 7.399 | 312,348 | -0.33(-4.25%) |
Mar 22, 2013 | 7.728 | 7.786 | 7.660 | 7.728 | 184,055 | +0.19(+2.56%) |
Mar 21, 2013 | 7.505 | 7.612 | 7.486 | 7.534 | 183,118 | -0.13(-1.64%) |
Mar 20, 2013 | 7.737 | 7.766 | 7.660 | 7.660 | 193,034 | +0.11(+1.41%) |
Mar 19, 2013 | 7.728 | 7.757 | 7.486 | 7.554 | 213,936 | +0.02(+0.26%) |
Mar 18, 2013 | 7.486 | 7.650 | 7.486 | 7.534 | 212,382 | -0.17(-2.26%) |
Mar 15, 2013 | 7.679 | 7.844 | 7.650 | 7.708 | 447,835 | +0.16(+2.18%) |
Mar 14, 2013 | 7.447 | 7.660 | 7.428 | 7.544 | 268,909 | +0.36(+4.97%) |
Mar 13, 2013 | 7.312 | 7.312 | 7.158 | 7.187 | 232,456 | -0.22(-3.00%) |
Mar 12, 2013 | 7.457 | 7.573 | 7.385 | 7.409 | 226,795 | +0.11(+1.46%) |
Mar 11, 2013 | 7.370 | 7.438 | 7.283 | 7.303 | 348,331 | -0.14(-1.82%) |
Mar 08, 2013 | 7.515 | 7.544 | 7.390 | 7.438 | 380,693 | +0.18(+2.53%) |
Mar 07, 2013 | 7.119 | 7.409 | 7.071 | 7.254 | 330,643 | +0.22(+3.16%) |
Mar 06, 2013 | 7.216 | 7.216 | 7.003 | 7.032 | 259,309 | -0.05(-0.68%) |
Mar 05, 2013 | 7.051 | 7.138 | 7.022 | 7.080 | 278,596 | +0.19(+2.81%) |
Mar 04, 2013 | 6.887 | 6.926 | 6.829 | 6.887 | 209,135 | +0.05(+0.71%) |
Mar 01, 2013 | 6.878 | 6.897 | 6.810 | 6.839 | 331,291 | -0.24(-3.41%) |
Feb 28, 2013 | 7.071 | 7.158 | 7.022 | 7.080 | 538,271 | +0.01(+0.14%) |
Feb 27, 2013 | 6.955 | 7.071 | 6.926 | 7.071 | 1,752,599 | +0.11(+1.53%) |
Feb 26, 2013 | 6.994 | 7.022 | 6.858 | 6.965 | 772,560 | -0.24(-3.35%) |
Feb 25, 2013 | 7.795 | 7.805 | 7.177 | 7.206 | 1,227,290 | -0.33(-4.36%) |
Feb 22, 2013 | 7.457 | 7.544 | 7.428 | 7.534 | 534,472 | +0.14(+1.83%) |
Feb 21, 2013 | 7.476 | 7.534 | 7.361 | 7.399 | 998,989 | -0.32(-4.13%) |
Feb 20, 2013 | 7.853 | 7.882 | 7.689 | 7.718 | 519,791 | -0.27(-3.39%) |
Feb 19, 2013 | 7.998 | 8.032 | 7.959 | 7.988 | 578,691 | +0.12(+1.47%) |
Feb 15, 2013 | 7.950 | 7.979 | 7.853 | 7.873 | 294,409 | -0.19(-2.40%) |
Feb 14, 2013 | 8.075 | 8.124 | 8.027 | 8.066 | 234,462 | -0.14(-1.76%) |
Feb 13, 2013 | 8.298 | 8.327 | 8.191 | 8.211 | 754,961 | +0.09(+1.07%) |
Feb 12, 2013 | 8.191 | 8.220 | 8.114 | 8.124 | 393,491 | -0.11(-1.29%) |
Feb 11, 2013 | 8.375 | 8.375 | 8.220 | 8.230 | 436,598 | -0.32(-3.73%) |
Feb 08, 2013 | 8.626 | 8.626 | 8.500 | 8.549 | 304,731 | -0.18(-2.10%) |
Feb 07, 2013 | 8.935 | 8.935 | 8.674 | 8.732 | 308,623 | -0.08(-0.88%) |
Feb 06, 2013 | 8.761 | 8.848 | 8.752 | 8.809 | 276,955 | -0.22(-2.46%) |
Feb 04, 2013 | 9.283 | 9.312 | 9.012 | 9.032 | 369,141 | -0.59(-6.12%) |