Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.933 | 7.966 | 7.809 | 7.908 | 1,209,619 | +0.31(+4.14%) |
Apr 29, 2013 | 7.552 | 7.618 | 7.507 | 7.594 | 811,619 | +0.05(+0.66%) |
Apr 26, 2013 | 7.536 | 7.602 | 7.536 | 7.544 | 393,218 | -0.06(-0.76%) |
Apr 25, 2013 | 7.676 | 7.709 | 7.585 | 7.602 | 677,223 | +0.16(+2.11%) |
Apr 24, 2013 | 7.494 | 7.527 | 7.428 | 7.445 | 396,000 | +0.07(+1.01%) |
Apr 23, 2013 | 7.436 | 7.445 | 7.288 | 7.370 | 460,555 | +0.11(+1.48%) |
Apr 22, 2013 | 7.221 | 7.279 | 7.137 | 7.263 | 414,615 | +0.21(+2.93%) |
Apr 19, 2013 | 7.031 | 7.089 | 7.015 | 7.056 | 336,600 | +0.15(+2.16%) |
Apr 18, 2013 | 6.998 | 7.023 | 6.849 | 6.907 | 495,098 | -0.22(-3.13%) |
Apr 17, 2013 | 7.188 | 7.188 | 7.064 | 7.130 | 533,430 | -0.13(-1.82%) |
Apr 16, 2013 | 7.238 | 7.263 | 7.130 | 7.263 | 572,279 | +0.31(+4.52%) |
Apr 15, 2013 | 7.122 | 7.146 | 6.940 | 6.948 | 576,024 | -0.36(-4.87%) |
Apr 12, 2013 | 7.221 | 7.308 | 7.188 | 7.304 | 860,668 | +0.06(+0.80%) |
Apr 11, 2013 | 7.345 | 7.362 | 7.226 | 7.246 | 696,647 | +0.02(+0.34%) |
Apr 10, 2013 | 7.213 | 7.288 | 7.197 | 7.221 | 639,894 | +0.23(+3.31%) |
Apr 09, 2013 | 6.957 | 7.031 | 6.891 | 6.990 | 1,697,426 | +0.18(+2.67%) |
Apr 08, 2013 | 6.733 | 6.808 | 6.717 | 6.808 | 410,173 | -0.16(-2.26%) |
Apr 05, 2013 | 6.816 | 7.006 | 6.775 | 6.965 | 903,167 | +0.05(+0.72%) |
Apr 04, 2013 | 6.742 | 6.990 | 6.833 | 6.915 | 1,340,269 | +0.17(+2.58%) |
Apr 03, 2013 | 6.973 | 6.981 | 6.717 | 6.742 | 1,064,928 | -0.31(-4.34%) |
Apr 02, 2013 | 7.072 | 7.114 | 7.019 | 7.048 | 501,491 | +0.17(+2.53%) |
Apr 01, 2013 | 6.973 | 6.998 | 6.857 | 6.874 | 521,639 | -0.10(-1.42%) |
Mar 28, 2013 | 6.891 | 6.998 | 6.874 | 6.973 | 428,120 | +0.05(+0.72%) |
Mar 27, 2013 | 6.924 | 6.981 | 6.874 | 6.924 | 1,642,927 | -0.26(-3.57%) |
Mar 26, 2013 | 7.114 | 7.246 | 7.072 | 7.180 | 921,748 | -0.03(-0.46%) |
Mar 25, 2013 | 7.453 | 7.461 | 7.163 | 7.213 | 622,173 | -0.19(-2.57%) |
Mar 22, 2013 | 7.478 | 7.519 | 7.370 | 7.403 | 464,661 | -0.10(-1.32%) |
Mar 21, 2013 | 7.503 | 7.610 | 7.453 | 7.503 | 670,112 | +0.00(+0.00%) |
Mar 20, 2013 | 7.536 | 7.552 | 7.461 | 7.503 | 576,728 | +0.16(+2.14%) |
Mar 19, 2013 | 7.503 | 7.527 | 7.321 | 7.345 | 834,154 | -0.03(-0.45%) |
Mar 18, 2013 | 7.337 | 7.494 | 7.337 | 7.379 | 978,061 | -0.30(-3.88%) |
Mar 15, 2013 | 7.668 | 7.709 | 7.610 | 7.676 | 558,672 | +0.05(+0.65%) |
Mar 14, 2013 | 7.519 | 7.635 | 7.511 | 7.627 | 480,097 | +0.21(+2.79%) |
Mar 13, 2013 | 7.436 | 7.453 | 7.387 | 7.420 | 844,950 | -0.15(-1.97%) |
Mar 12, 2013 | 7.668 | 7.676 | 7.544 | 7.569 | 671,982 | +0.12(+1.67%) |
Mar 11, 2013 | 7.387 | 7.478 | 7.387 | 7.445 | 892,878 | -0.16(-2.07%) |
Mar 08, 2013 | 7.618 | 7.627 | 7.540 | 7.602 | 722,150 | +0.00(+0.00%) |
Mar 07, 2013 | 7.660 | 7.660 | 7.569 | 7.602 | 752,584 | -0.17(-2.13%) |
Mar 06, 2013 | 7.867 | 7.875 | 7.695 | 7.767 | 629,857 | -0.06(-0.74%) |
Mar 05, 2013 | 7.883 | 7.900 | 7.792 | 7.825 | 421,469 | +0.03(+0.42%) |
Mar 04, 2013 | 7.668 | 7.792 | 7.635 | 7.792 | 520,664 | -0.06(-0.74%) |
Mar 01, 2013 | 7.685 | 7.900 | 7.660 | 7.850 | 921,282 | -0.31(-3.75%) |
Feb 28, 2013 | 8.164 | 8.272 | 8.065 | 8.156 | 899,358 | -0.65(-7.33%) |
Feb 27, 2013 | 8.454 | 8.834 | 8.429 | 8.801 | 346,401 | +0.25(+2.90%) |
Feb 26, 2013 | 8.619 | 8.652 | 8.495 | 8.553 | 313,939 | -0.24(-2.73%) |
Feb 22, 2013 | 8.760 | 8.801 | 8.669 | 8.793 | 373,344 | +0.06(+0.66%) |
Feb 21, 2013 | 8.785 | 8.801 | 8.677 | 8.735 | 589,127 | -0.14(-1.58%) |
Feb 20, 2013 | 8.992 | 9.033 | 8.859 | 8.876 | 383,454 | +0.02(+0.19%) |
Feb 19, 2013 | 8.826 | 8.901 | 8.818 | 8.859 | 495,941 | +0.05(+0.56%) |
Feb 15, 2013 | 8.942 | 8.975 | 8.785 | 8.810 | 357,066 | -0.17(-1.93%) |
Feb 14, 2013 | 8.901 | 9.016 | 8.876 | 8.983 | 380,046 | -0.10(-1.09%) |
Feb 13, 2013 | 9.157 | 9.165 | 9.049 | 9.083 | 499,999 | -0.13(-1.44%) |
Feb 12, 2013 | 9.132 | 9.273 | 9.091 | 9.215 | 548,203 | +0.38(+4.31%) |
Feb 11, 2013 | 8.884 | 8.892 | 8.810 | 8.834 | 167,480 | -0.10(-1.11%) |
Feb 08, 2013 | 8.901 | 8.967 | 8.892 | 8.934 | 317,205 | +0.19(+2.18%) |
Feb 07, 2013 | 8.859 | 8.867 | 8.628 | 8.743 | 436,350 | -0.17(-1.95%) |
Feb 06, 2013 | 8.785 | 8.925 | 8.768 | 8.917 | 438,835 | +0.33(+3.85%) |
Feb 04, 2013 | 8.669 | 8.702 | 8.586 | 8.586 | 653,445 | -0.34(-3.80%) |