Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.169 | 8.347 | 8.006 | 8.292 | 1,791,041 | +0.22(+2.69%) |
Apr 29, 2013 | 7.749 | 8.149 | 7.648 | 8.075 | 879,000 | +0.39(+5.01%) |
Apr 26, 2013 | 7.675 | 7.720 | 7.567 | 7.690 | 279,847 | +0.03(+0.39%) |
Apr 25, 2013 | 7.656 | 7.838 | 7.621 | 7.661 | 591,114 | +0.09(+1.17%) |
Apr 24, 2013 | 7.340 | 7.644 | 7.280 | 7.572 | 524,742 | +0.23(+3.16%) |
Apr 23, 2013 | 7.083 | 7.345 | 7.083 | 7.340 | 248,715 | +0.27(+3.84%) |
Apr 22, 2013 | 7.290 | 7.295 | 6.960 | 7.068 | 378,274 | -0.19(-2.58%) |
Apr 19, 2013 | 7.132 | 7.340 | 7.118 | 7.256 | 234,684 | +0.12(+1.73%) |
Apr 18, 2013 | 7.068 | 7.162 | 6.960 | 7.132 | 530,007 | +0.10(+1.37%) |
Apr 17, 2013 | 7.177 | 7.221 | 6.970 | 7.036 | 280,475 | -0.16(-2.16%) |
Apr 16, 2013 | 7.083 | 7.241 | 7.044 | 7.192 | 482,836 | +0.18(+2.53%) |
Apr 15, 2013 | 7.350 | 7.478 | 6.831 | 7.014 | 926,775 | -0.46(-6.14%) |
Apr 12, 2013 | 7.577 | 7.700 | 7.453 | 7.473 | 398,135 | -0.15(-1.94%) |
Apr 11, 2013 | 7.379 | 7.636 | 7.379 | 7.621 | 477,058 | +0.22(+2.93%) |
Apr 10, 2013 | 7.345 | 7.448 | 7.320 | 7.404 | 509,308 | +0.08(+1.15%) |
Apr 09, 2013 | 7.424 | 7.438 | 7.305 | 7.320 | 358,420 | -0.07(-1.00%) |
Apr 08, 2013 | 7.448 | 7.473 | 7.325 | 7.394 | 341,519 | -0.06(-0.86%) |
Apr 05, 2013 | 7.231 | 7.478 | 7.202 | 7.458 | 303,556 | +0.15(+2.09%) |
Apr 04, 2013 | 7.359 | 7.401 | 7.266 | 7.305 | 310,505 | -0.03(-0.40%) |
Apr 03, 2013 | 7.394 | 7.458 | 7.285 | 7.335 | 351,693 | -0.03(-0.40%) |
Apr 02, 2013 | 7.379 | 7.517 | 7.340 | 7.364 | 413,962 | +0.02(+0.34%) |
Apr 01, 2013 | 7.700 | 7.700 | 7.315 | 7.340 | 487,312 | -0.37(-4.74%) |
Mar 28, 2013 | 7.665 | 7.759 | 7.656 | 7.705 | 328,233 | +0.03(+0.39%) |
Mar 27, 2013 | 7.503 | 7.690 | 7.503 | 7.675 | 363,892 | +0.17(+2.24%) |
Mar 26, 2013 | 7.404 | 7.594 | 7.389 | 7.508 | 233,229 | +0.10(+1.40%) |
Mar 25, 2013 | 7.438 | 7.527 | 7.379 | 7.404 | 270,067 | +0.01(+0.13%) |
Mar 22, 2013 | 7.369 | 7.517 | 7.204 | 7.394 | 354,501 | +0.03(+0.40%) |
Mar 21, 2013 | 7.443 | 7.552 | 7.355 | 7.364 | 337,676 | -0.09(-1.19%) |
Mar 20, 2013 | 7.527 | 7.641 | 7.443 | 7.453 | 334,519 | -0.04(-0.59%) |
Mar 19, 2013 | 7.626 | 7.700 | 7.379 | 7.498 | 321,280 | -0.14(-1.87%) |
Mar 18, 2013 | 7.606 | 7.833 | 7.498 | 7.641 | 475,634 | +0.00(+0.06%) |
Mar 15, 2013 | 7.512 | 7.690 | 7.325 | 7.636 | 739,500 | +0.07(+0.98%) |
Mar 14, 2013 | 7.670 | 7.670 | 7.453 | 7.562 | 364,390 | -0.10(-1.29%) |
Mar 13, 2013 | 7.735 | 7.783 | 7.582 | 7.661 | 281,798 | -0.07(-0.96%) |
Mar 12, 2013 | 7.700 | 7.823 | 7.636 | 7.735 | 363,183 | +0.03(+0.45%) |
Mar 11, 2013 | 7.779 | 7.833 | 7.675 | 7.700 | 526,875 | -0.08(-1.02%) |
Mar 08, 2013 | 7.794 | 7.843 | 7.717 | 7.779 | 546,918 | +0.02(+0.32%) |
Mar 07, 2013 | 7.744 | 7.795 | 7.596 | 7.754 | 469,311 | +0.05(+0.64%) |
Mar 06, 2013 | 7.853 | 7.893 | 7.675 | 7.705 | 505,039 | -0.06(-0.83%) |
Mar 05, 2013 | 7.661 | 7.897 | 7.661 | 7.769 | 1,403,133 | +0.07(+0.96%) |
Mar 04, 2013 | 7.534 | 7.803 | 7.534 | 7.696 | 1,097,921 | +0.19(+2.55%) |
Mar 01, 2013 | 7.558 | 7.686 | 7.441 | 7.504 | 464,400 | -0.14(-1.86%) |
Feb 28, 2013 | 7.784 | 7.808 | 7.602 | 7.647 | 738,687 | -0.08(-1.02%) |
Feb 27, 2013 | 8.019 | 8.309 | 7.622 | 7.725 | 1,723,604 | +0.29(+3.96%) |
Feb 26, 2013 | 7.465 | 7.588 | 7.372 | 7.431 | 531,081 | -0.01(-0.10%) |
Feb 25, 2013 | 7.338 | 7.622 | 7.338 | 7.438 | 817,387 | +0.18(+2.47%) |
Feb 22, 2013 | 6.901 | 7.284 | 6.766 | 7.259 | 449,684 | +0.42(+6.17%) |
Feb 21, 2013 | 6.881 | 7.161 | 6.680 | 6.837 | 553,192 | -0.05(-0.71%) |
Feb 20, 2013 | 6.960 | 7.063 | 6.867 | 6.886 | 424,784 | -0.09(-1.27%) |
Feb 19, 2013 | 6.680 | 6.984 | 6.361 | 6.975 | 640,958 | +0.09(+1.35%) |
Feb 15, 2013 | 7.073 | 7.087 | 6.793 | 6.881 | 218,932 | -0.15(-2.09%) |
Feb 14, 2013 | 6.965 | 7.181 | 6.921 | 7.029 | 143,067 | +0.03(+0.49%) |
Feb 13, 2013 | 7.176 | 7.210 | 6.975 | 6.994 | 244,426 | -0.18(-2.53%) |
Feb 12, 2013 | 6.955 | 7.338 | 6.950 | 7.176 | 427,683 | +0.21(+2.96%) |
Feb 11, 2013 | 7.004 | 7.087 | 6.867 | 6.970 | 324,942 | -0.05(-0.77%) |
Feb 08, 2013 | 6.857 | 7.073 | 6.798 | 7.024 | 327,804 | +0.15(+2.21%) |
Feb 07, 2013 | 6.916 | 7.014 | 6.759 | 6.872 | 454,461 | +0.02(+0.29%) |
Feb 06, 2013 | 6.651 | 6.852 | 6.621 | 6.852 | 408,630 | +0.18(+2.65%) |
Feb 04, 2013 | 6.906 | 6.965 | 6.651 | 6.675 | 303,872 | -0.28(-4.02%) |