Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.660 | 8.020 | 7.660 | 8.020 | 49,493 | +0.48(+6.37%) |
Apr 29, 2013 | 7.560 | 7.570 | 7.530 | 7.540 | 25,915 | +0.06(+0.80%) |
Apr 26, 2013 | 7.500 | 7.510 | 7.460 | 7.480 | 6,107 | -0.01(-0.13%) |
Apr 25, 2013 | 7.370 | 7.530 | 7.370 | 7.490 | 45,528 | +0.19(+2.60%) |
Apr 24, 2013 | 7.170 | 7.340 | 7.170 | 7.300 | 23,162 | +0.14(+1.96%) |
Apr 23, 2013 | 7.090 | 7.180 | 7.090 | 7.160 | 4,197 | +0.13(+1.85%) |
Apr 22, 2013 | 7.010 | 7.030 | 7.010 | 7.030 | 1,865 | +0.04(+0.57%) |
Apr 19, 2013 | 6.950 | 6.990 | 6.930 | 6.990 | 2,260 | +0.06(+0.87%) |
Apr 18, 2013 | 7.000 | 7.000 | 6.930 | 6.930 | 3,685 | -0.09(-1.28%) |
Apr 17, 2013 | 7.060 | 7.060 | 7.020 | 7.020 | 5,544 | -0.05(-0.71%) |
Apr 16, 2013 | 7.040 | 7.070 | 7.040 | 7.070 | 5,567 | +0.05(+0.71%) |
Apr 15, 2013 | 6.960 | 7.040 | 6.960 | 7.020 | 4,871 | +0.04(+0.57%) |
Apr 12, 2013 | 7.060 | 7.060 | 6.970 | 6.980 | 99,545 | -0.08(-1.13%) |
Apr 11, 2013 | 7.170 | 7.170 | 7.040 | 7.060 | 18,194 | -0.16(-2.22%) |
Apr 10, 2013 | 7.150 | 7.220 | 7.150 | 7.220 | 1,692 | +0.07(+0.98%) |
Apr 09, 2013 | 7.120 | 7.150 | 7.120 | 7.150 | 2,712 | +0.03(+0.42%) |
Apr 08, 2013 | 7.210 | 7.210 | 7.120 | 7.120 | 6,056 | -0.04(-0.56%) |
Apr 05, 2013 | 7.140 | 7.180 | 7.140 | 7.160 | 3,835 | -0.02(-0.28%) |
Apr 04, 2013 | 7.180 | 7.200 | 7.180 | 7.180 | 631 | +0.01(+0.14%) |
Apr 03, 2013 | 7.210 | 7.220 | 7.170 | 7.170 | 2,213 | -0.06(-0.83%) |
Apr 02, 2013 | 7.260 | 7.260 | 7.220 | 7.230 | 2,530 | +0.00(+0.00%) |
Apr 01, 2013 | 7.270 | 7.270 | 7.230 | 7.230 | 3,885 | -0.03(-0.41%) |
Mar 28, 2013 | 7.260 | 7.260 | 7.260 | 0 | +0.07(+0.97%) | |
Mar 27, 2013 | 7.150 | 7.220 | 7.150 | 7.190 | 2,950 | +0.06(+0.84%) |
Mar 26, 2013 | 7.170 | 7.170 | 7.130 | 7.130 | 3,135 | +0.01(+0.14%) |
Mar 25, 2013 | 7.120 | 7.120 | 7.100 | 7.120 | 6,161 | -0.11(-1.52%) |
Mar 22, 2013 | 7.460 | 7.500 | 7.230 | 7.230 | 30,160 | -0.22(-2.95%) |
Mar 21, 2013 | 7.440 | 7.470 | 7.430 | 7.450 | 2,342 | -0.02(-0.27%) |
Mar 20, 2013 | 7.360 | 7.480 | 7.360 | 7.470 | 10,720 | +0.22(+3.03%) |
Mar 19, 2013 | 7.260 | 7.260 | 7.250 | 7.250 | 2,072 | -0.05(-0.68%) |
Mar 18, 2013 | 7.220 | 7.300 | 7.200 | 7.300 | 3,730 | +0.05(+0.69%) |
Mar 15, 2013 | 7.300 | 7.300 | 7.250 | 7.250 | 3,536 | -0.12(-1.63%) |
Mar 14, 2013 | 7.400 | 7.420 | 7.360 | 7.370 | 4,477 | +0.07(+0.96%) |
Mar 13, 2013 | 7.270 | 7.300 | 7.240 | 7.300 | 134,439 | +0.05(+0.69%) |
Mar 12, 2013 | 7.330 | 7.330 | 7.250 | 7.250 | 2,831 | -0.06(-0.82%) |
Mar 11, 2013 | 7.100 | 7.310 | 7.100 | 7.310 | 6,464 | +0.23(+3.25%) |
Mar 08, 2013 | 7.120 | 7.120 | 7.080 | 7.080 | 7,894 | -0.04(-0.56%) |
Mar 07, 2013 | 7.180 | 7.180 | 7.120 | 7.120 | 4,725 | -0.03(-0.42%) |
Mar 06, 2013 | 7.000 | 7.150 | 7.000 | 7.150 | 6,847 | +0.17(+2.44%) |
Mar 05, 2013 | 6.980 | 6.980 | 6.950 | 6.980 | 3,306 | -0.01(-0.14%) |
Mar 04, 2013 | 6.980 | 6.990 | 6.980 | 6.990 | 13,545 | -0.02(-0.29%) |
Mar 01, 2013 | 7.060 | 7.060 | 7.010 | 7.010 | 585 | -0.04(-0.57%) |
Feb 28, 2013 | 6.950 | 7.090 | 6.950 | 7.050 | 1,731 | +0.11(+1.59%) |
Feb 27, 2013 | 6.900 | 7.010 | 6.900 | 6.940 | 3,285 | +0.06(+0.87%) |
Feb 26, 2013 | 6.860 | 6.910 | 6.830 | 6.880 | 7,424 | -0.03(-0.43%) |
Feb 22, 2013 | 6.950 | 6.950 | 6.910 | 6.910 | 9,915 | -0.07(-1.00%) |
Feb 21, 2013 | 7.020 | 7.020 | 6.910 | 6.980 | 31,737 | -0.04(-0.57%) |
Feb 20, 2013 | 7.070 | 7.070 | 7.020 | 7.020 | 7,644 | -0.09(-1.27%) |
Feb 19, 2013 | 7.090 | 7.110 | 7.090 | 7.110 | 11,571 | +0.08(+1.14%) |
Feb 15, 2013 | 7.030 | 7.030 | 7.030 | 0 | -0.06(-0.85%) | |
Feb 14, 2013 | 6.940 | 7.130 | 6.900 | 7.090 | 17,052 | +0.02(+0.28%) |
Feb 13, 2013 | 7.220 | 7.230 | 7.070 | 7.070 | 10,615 | -0.20(-2.75%) |
Feb 12, 2013 | 7.290 | 7.350 | 7.270 | 7.270 | 24,778 | -0.07(-0.95%) |
Feb 11, 2013 | 7.320 | 7.350 | 7.280 | 7.340 | 5,136 | -0.04(-0.54%) |
Feb 08, 2013 | 7.370 | 7.420 | 7.370 | 7.380 | 7,846 | +0.05(+0.68%) |
Feb 07, 2013 | 7.300 | 7.330 | 7.250 | 7.330 | 4,695 | +0.09(+1.24%) |
Feb 06, 2013 | 7.170 | 7.280 | 7.170 | 7.240 | 4,822 | +0.20(+2.84%) |
Feb 04, 2013 | 6.900 | 7.040 | 6.900 | 7.040 | 7,370 | +0.20(+2.92%) |