Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.200 | 7.200 | 7.070 | 7.110 | 54,498 | -0.10(-1.39%) |
Apr 29, 2013 | 7.170 | 7.220 | 7.110 | 7.210 | 56,337 | +0.08(+1.12%) |
Apr 26, 2013 | 7.140 | 7.140 | 6.820 | 7.130 | 29,302 | +0.31(+4.55%) |
Apr 25, 2013 | 6.410 | 6.850 | 6.410 | 6.820 | 72,809 | +0.13(+1.94%) |
Apr 24, 2013 | 6.610 | 6.700 | 6.610 | 6.690 | 19,439 | +0.18(+2.69%) |
Apr 23, 2013 | 6.600 | 6.600 | 6.490 | 6.515 | 40,859 | -0.02(-0.23%) |
Apr 22, 2013 | 6.510 | 6.600 | 6.500 | 6.530 | 86,389 | +0.37(+6.01%) |
Apr 19, 2013 | 6.100 | 6.160 | 6.100 | 6.160 | 36,038 | +0.50(+8.83%) |
Apr 18, 2013 | 5.713 | 5.713 | 5.640 | 5.660 | 62,473 | +0.10(+1.80%) |
Apr 17, 2013 | 5.690 | 5.690 | 5.540 | 5.560 | 9,580 | -0.13(-2.28%) |
Apr 16, 2013 | 5.678 | 5.710 | 5.670 | 5.690 | 24,942 | +0.12(+2.15%) |
Apr 15, 2013 | 5.600 | 5.680 | 5.570 | 5.570 | 21,309 | -0.21(-3.63%) |
Apr 12, 2013 | 5.790 | 5.790 | 5.760 | 5.780 | 9,513 | +0.00(+0.00%) |
Apr 11, 2013 | 5.780 | 5.790 | 5.780 | 5.780 | 9,481 | -0.13(-2.20%) |
Apr 10, 2013 | 5.860 | 5.930 | 5.860 | 5.910 | 14,457 | -0.02(-0.34%) |
Apr 09, 2013 | 5.940 | 5.940 | 5.830 | 5.930 | 26,398 | +0.08(+1.37%) |
Apr 08, 2013 | 5.670 | 5.850 | 5.670 | 5.850 | 6,114 | +0.35(+6.36%) |
Apr 05, 2013 | 5.690 | 5.690 | 5.410 | 5.500 | 87,907 | -0.35(-5.98%) |
Apr 04, 2013 | 5.860 | 5.890 | 5.840 | 5.850 | 18,196 | +0.00(+0.00%) |
Apr 03, 2013 | 5.920 | 5.980 | 5.840 | 5.850 | 47,635 | -0.33(-5.34%) |
Apr 02, 2013 | 6.280 | 6.280 | 6.150 | 6.180 | 31,895 | -0.04(-0.64%) |
Apr 01, 2013 | 6.270 | 6.275 | 6.220 | 6.220 | 29,992 | -0.08(-1.27%) |
Mar 28, 2013 | 6.280 | 6.300 | 6.270 | 6.300 | 36,804 | -0.07(-1.10%) |
Mar 27, 2013 | 6.330 | 6.370 | 6.310 | 6.370 | 21,113 | -0.02(-0.31%) |
Mar 26, 2013 | 6.320 | 6.391 | 6.320 | 6.390 | 68,442 | +0.18(+2.90%) |
Mar 25, 2013 | 6.250 | 6.300 | 6.200 | 6.210 | 111,655 | -0.17(-2.66%) |
Mar 22, 2013 | 6.260 | 6.530 | 6.260 | 6.380 | 22,106 | +0.15(+2.41%) |
Mar 21, 2013 | 6.290 | 6.290 | 6.230 | 6.230 | 13,250 | -0.37(-5.61%) |
Mar 20, 2013 | 6.450 | 6.650 | 6.450 | 6.600 | 65,073 | +0.65(+10.92%) |
Mar 19, 2013 | 5.970 | 5.990 | 5.930 | 5.950 | 38,267 | -0.01(-0.17%) |
Mar 18, 2013 | 5.960 | 5.990 | 5.950 | 5.960 | 118,826 | -0.08(-1.32%) |
Mar 15, 2013 | 6.140 | 6.190 | 5.980 | 6.040 | 156,055 | -0.66(-9.85%) |
Mar 14, 2013 | 6.660 | 6.718 | 6.660 | 6.700 | 74,898 | +0.02(+0.30%) |
Mar 13, 2013 | 6.750 | 6.800 | 6.670 | 6.680 | 118,256 | -0.25(-3.61%) |
Mar 12, 2013 | 7.140 | 7.140 | 6.920 | 6.930 | 48,163 | -0.12(-1.74%) |
Mar 11, 2013 | 7.000 | 7.100 | 7.000 | 7.053 | 20,895 | -0.03(-0.39%) |
Mar 08, 2013 | 7.010 | 7.130 | 7.010 | 7.080 | 48,876 | -0.22(-3.01%) |
Mar 07, 2013 | 7.360 | 7.360 | 7.280 | 7.300 | 54,423 | -0.14(-1.88%) |
Mar 06, 2013 | 7.435 | 7.440 | 7.410 | 7.440 | 34,630 | -0.03(-0.40%) |
Mar 05, 2013 | 7.400 | 7.480 | 7.400 | 7.470 | 114,138 | +0.29(+4.04%) |
Mar 04, 2013 | 7.170 | 7.250 | 7.170 | 7.180 | 74,319 | +0.06(+0.84%) |
Mar 01, 2013 | 7.040 | 7.130 | 7.040 | 7.120 | 43,222 | +0.23(+3.34%) |
Feb 28, 2013 | 6.950 | 7.100 | 6.890 | 6.890 | 375,684 | -0.41(-5.62%) |
Feb 27, 2013 | 7.300 | 7.340 | 7.260 | 7.300 | 76,824 | +0.04(+0.55%) |
Feb 26, 2013 | 7.400 | 7.470 | 7.200 | 7.260 | 66,286 | -0.38(-4.97%) |
Feb 22, 2013 | 7.650 | 7.650 | 7.610 | 7.640 | 22,357 | +0.10(+1.33%) |
Feb 21, 2013 | 7.720 | 7.720 | 7.520 | 7.540 | 52,696 | -0.18(-2.33%) |
Feb 20, 2013 | 7.870 | 7.910 | 7.720 | 7.720 | 135,187 | +0.19(+2.52%) |
Feb 19, 2013 | 7.600 | 7.600 | 7.500 | 7.530 | 45,768 | -0.65(-7.97%) |
Feb 15, 2013 | 8.180 | 8.232 | 8.180 | 8.182 | 67,046 | +0.54(+7.10%) |
Feb 14, 2013 | 7.580 | 7.650 | 7.580 | 7.640 | 63,097 | +0.21(+2.77%) |
Feb 13, 2013 | 7.390 | 7.450 | 7.390 | 7.434 | 24,605 | +0.04(+0.60%) |
Feb 12, 2013 | 7.410 | 7.410 | 7.370 | 7.390 | 29,462 | -0.01(-0.14%) |
Feb 11, 2013 | 7.457 | 7.470 | 7.350 | 7.400 | 23,021 | +0.01(+0.14%) |
Feb 08, 2013 | 7.330 | 7.470 | 7.330 | 7.390 | 62,956 | +0.02(+0.27%) |
Feb 07, 2013 | 7.380 | 7.510 | 7.300 | 7.370 | 91,865 | +0.41(+5.89%) |
Feb 06, 2013 | 7.010 | 7.040 | 6.910 | 6.960 | 70,172 | +0.38(+5.78%) |
Feb 04, 2013 | 6.728 | 6.750 | 6.570 | 6.580 | 98,755 | -0.09(-1.35%) |