Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.810 | 7.110 | 6.690 | 7.100 | 700,110 | +0.22(+3.20%) |
Apr 29, 2013 | 6.940 | 7.000 | 6.770 | 6.880 | 387,925 | -0.03(-0.43%) |
Apr 26, 2013 | 7.100 | 7.140 | 6.710 | 6.910 | 928,063 | -0.22(-3.09%) |
Apr 25, 2013 | 7.140 | 7.350 | 7.010 | 7.130 | 1,522,304 | +0.13(+1.86%) |
Apr 24, 2013 | 6.090 | 7.010 | 6.090 | 7.000 | 2,584,887 | +0.97(+16.09%) |
Apr 23, 2013 | 5.780 | 6.080 | 5.650 | 6.030 | 701,782 | +0.32(+5.60%) |
Apr 22, 2013 | 5.920 | 5.920 | 5.650 | 5.710 | 440,688 | -0.11(-1.89%) |
Apr 19, 2013 | 5.400 | 5.850 | 5.370 | 5.820 | 802,441 | +0.49(+9.19%) |
Apr 18, 2013 | 5.260 | 5.350 | 5.190 | 5.330 | 673,512 | +0.10(+1.91%) |
Apr 17, 2013 | 5.400 | 5.510 | 5.170 | 5.230 | 992,178 | -0.32(-5.77%) |
Apr 16, 2013 | 5.740 | 5.830 | 5.390 | 5.550 | 1,145,518 | -0.07(-1.25%) |
Apr 15, 2013 | 5.900 | 5.990 | 5.560 | 5.620 | 1,387,927 | -0.47(-7.72%) |
Apr 12, 2013 | 6.200 | 6.280 | 6.040 | 6.090 | 620,583 | -0.20(-3.18%) |
Apr 11, 2013 | 6.420 | 6.420 | 6.150 | 6.290 | 711,212 | -0.14(-2.18%) |
Apr 10, 2013 | 6.630 | 6.630 | 6.380 | 6.430 | 852,958 | -0.11(-1.68%) |
Apr 09, 2013 | 6.180 | 6.680 | 6.180 | 6.540 | 1,162,116 | +0.38(+6.17%) |
Apr 08, 2013 | 6.220 | 6.340 | 6.105 | 6.160 | 492,477 | -0.12(-1.91%) |
Apr 05, 2013 | 6.180 | 6.310 | 6.070 | 6.280 | 1,111,351 | +0.01(+0.16%) |
Apr 04, 2013 | 6.000 | 6.340 | 5.990 | 6.270 | 869,077 | +0.22(+3.64%) |
Apr 03, 2013 | 6.280 | 6.290 | 5.950 | 6.050 | 679,880 | -0.22(-3.51%) |
Apr 02, 2013 | 6.390 | 6.390 | 6.210 | 6.270 | 863,036 | -0.14(-2.18%) |
Apr 01, 2013 | 6.490 | 6.490 | 6.320 | 6.410 | 524,612 | -0.06(-0.93%) |
Mar 28, 2013 | 6.470 | 6.470 | 6.470 | 0 | -0.02(-0.31%) | |
Mar 27, 2013 | 6.360 | 6.520 | 6.350 | 6.490 | 474,815 | +0.07(+1.09%) |
Mar 26, 2013 | 6.460 | 6.500 | 6.155 | 6.420 | 383,281 | -0.04(-0.62%) |
Mar 25, 2013 | 6.670 | 6.670 | 6.410 | 6.460 | 324,388 | -0.17(-2.56%) |
Mar 22, 2013 | 6.530 | 6.780 | 6.500 | 6.630 | 373,500 | +0.13(+2.00%) |
Mar 21, 2013 | 6.710 | 6.750 | 6.460 | 6.500 | 601,840 | -0.28(-4.13%) |
Mar 20, 2013 | 6.900 | 6.970 | 6.750 | 6.780 | 397,299 | -0.09(-1.31%) |
Mar 19, 2013 | 6.960 | 7.000 | 6.800 | 6.870 | 697,680 | -0.07(-1.01%) |
Mar 18, 2013 | 6.860 | 7.000 | 6.850 | 6.940 | 704,441 | +0.05(+0.73%) |
Mar 15, 2013 | 6.930 | 7.090 | 6.820 | 6.890 | 809,897 | -0.04(-0.58%) |
Mar 14, 2013 | 6.970 | 7.000 | 6.740 | 6.930 | 805,591 | -0.06(-0.86%) |
Mar 13, 2013 | 7.230 | 7.260 | 6.960 | 6.990 | 356,923 | -0.20(-2.78%) |
Mar 12, 2013 | 7.200 | 7.340 | 7.120 | 7.190 | 278,674 | +0.02(+0.28%) |
Mar 11, 2013 | 7.170 | 7.220 | 7.080 | 7.170 | 219,546 | -0.08(-1.10%) |
Mar 08, 2013 | 7.300 | 7.410 | 7.170 | 7.250 | 292,489 | -0.05(-0.68%) |
Mar 07, 2013 | 7.230 | 7.450 | 7.210 | 7.300 | 374,366 | +0.07(+0.97%) |
Mar 06, 2013 | 7.120 | 7.270 | 7.030 | 7.230 | 1,687,159 | +0.13(+1.83%) |
Mar 05, 2013 | 7.170 | 7.200 | 7.070 | 7.100 | 500,090 | +0.06(+0.85%) |
Mar 04, 2013 | 7.250 | 7.280 | 6.960 | 7.040 | 723,242 | -0.21(-2.90%) |
Mar 01, 2013 | 6.700 | 7.420 | 6.530 | 7.250 | 4,219,379 | +0.66(+10.02%) |
Feb 28, 2013 | 6.600 | 6.620 | 6.480 | 6.590 | 1,427,188 | +0.00(+0.00%) |
Feb 27, 2013 | 6.640 | 6.700 | 6.540 | 6.590 | 904,970 | +0.01(+0.15%) |
Feb 26, 2013 | 6.660 | 6.670 | 6.420 | 6.580 | 1,284,364 | -0.16(-2.37%) |
Feb 22, 2013 | 6.990 | 6.990 | 6.580 | 6.740 | 969,607 | -0.04(-0.59%) |
Feb 21, 2013 | 7.110 | 7.110 | 6.760 | 6.780 | 898,675 | -0.24(-3.42%) |
Feb 20, 2013 | 7.300 | 7.400 | 6.950 | 7.020 | 947,684 | -0.31(-4.23%) |
Feb 19, 2013 | 7.270 | 7.350 | 7.270 | 7.330 | 229,754 | +0.06(+0.83%) |
Feb 15, 2013 | 7.270 | 7.270 | 7.270 | 0 | -0.13(-1.76%) | |
Feb 14, 2013 | 7.600 | 7.610 | 7.370 | 7.400 | 730,309 | -0.13(-1.73%) |
Feb 13, 2013 | 7.610 | 7.750 | 7.520 | 7.530 | 314,673 | -0.12(-1.57%) |
Feb 12, 2013 | 7.670 | 7.750 | 7.560 | 7.650 | 140,744 | -0.05(-0.65%) |
Feb 11, 2013 | 7.800 | 7.880 | 7.690 | 7.700 | 251,581 | -0.10(-1.28%) |
Feb 08, 2013 | 7.850 | 7.900 | 7.770 | 7.800 | 343,966 | +0.04(+0.52%) |
Feb 07, 2013 | 7.700 | 7.810 | 7.650 | 7.760 | 542,588 | +0.04(+0.52%) |
Feb 06, 2013 | 7.700 | 7.865 | 7.630 | 7.720 | 988,499 | +0.15(+1.98%) |
Feb 04, 2013 | 7.500 | 7.680 | 7.380 | 7.570 | 780,741 | -0.10(-1.30%) |