Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.476 | 7.536 | 7.347 | 7.400 | 0 | -0.01(-0.10%) |
Apr 29, 2013 | 7.340 | 7.506 | 7.181 | 7.408 | 1,761,269 | +0.20(+2.83%) |
Apr 26, 2013 | 7.302 | 7.302 | 7.181 | 7.203 | 677,369 | -0.14(-1.95%) |
Apr 25, 2013 | 7.362 | 7.415 | 7.264 | 7.347 | 1,064,178 | +0.08(+1.14%) |
Apr 24, 2013 | 6.946 | 7.271 | 6.894 | 7.264 | 1,227,992 | +0.33(+4.80%) |
Apr 23, 2013 | 6.803 | 6.992 | 6.773 | 6.931 | 825,806 | +0.17(+2.46%) |
Apr 22, 2013 | 6.742 | 6.795 | 6.523 | 6.765 | 1,272,352 | +0.02(+0.22%) |
Apr 19, 2013 | 6.629 | 6.758 | 6.599 | 6.750 | 571,879 | +0.14(+2.06%) |
Apr 18, 2013 | 6.644 | 6.705 | 6.546 | 6.614 | 835,932 | -0.05(-0.68%) |
Apr 17, 2013 | 6.758 | 6.758 | 6.561 | 6.659 | 805,407 | -0.15(-2.22%) |
Apr 16, 2013 | 6.659 | 6.818 | 6.652 | 6.810 | 1,067,600 | +0.20(+2.97%) |
Apr 15, 2013 | 7.128 | 7.128 | 6.584 | 6.614 | 1,347,762 | -0.54(-7.51%) |
Apr 12, 2013 | 6.901 | 7.151 | 6.810 | 7.151 | 1,321,337 | +0.26(+3.73%) |
Apr 11, 2013 | 6.818 | 6.926 | 6.705 | 6.894 | 1,207,143 | +0.09(+1.33%) |
Apr 10, 2013 | 6.674 | 6.886 | 6.599 | 6.803 | 944,269 | +0.17(+2.51%) |
Apr 09, 2013 | 6.780 | 6.788 | 6.508 | 6.637 | 878,212 | -0.10(-1.46%) |
Apr 08, 2013 | 6.720 | 6.773 | 6.614 | 6.735 | 436,202 | +0.05(+0.68%) |
Apr 05, 2013 | 6.841 | 6.867 | 6.629 | 6.689 | 1,183,102 | -0.32(-4.53%) |
Apr 04, 2013 | 6.909 | 7.030 | 6.795 | 7.007 | 960,857 | +0.14(+1.98%) |
Apr 03, 2013 | 6.954 | 6.954 | 6.640 | 6.871 | 1,031,520 | -0.05(-0.76%) |
Apr 02, 2013 | 6.833 | 6.939 | 6.788 | 6.924 | 957,276 | +0.16(+2.35%) |
Apr 01, 2013 | 6.962 | 6.992 | 6.652 | 6.765 | 708,973 | -0.18(-2.61%) |
Mar 28, 2013 | 6.795 | 6.962 | 6.652 | 6.946 | 1,242,619 | +0.17(+2.45%) |
Mar 27, 2013 | 6.621 | 6.780 | 6.485 | 6.780 | 631,237 | +0.13(+1.93%) |
Mar 26, 2013 | 6.599 | 6.693 | 6.584 | 6.652 | 418,431 | +0.07(+1.03%) |
Mar 25, 2013 | 6.727 | 6.818 | 6.573 | 6.584 | 516,491 | -0.11(-1.58%) |
Mar 22, 2013 | 6.727 | 6.833 | 6.644 | 6.689 | 992,590 | -0.05(-0.67%) |
Mar 21, 2013 | 6.735 | 6.841 | 6.652 | 6.735 | 799,477 | -0.06(-0.89%) |
Mar 20, 2013 | 6.871 | 6.871 | 6.712 | 6.795 | 768,860 | -0.02(-0.22%) |
Mar 19, 2013 | 6.667 | 6.894 | 6.629 | 6.810 | 1,338,848 | +0.14(+2.04%) |
Mar 18, 2013 | 6.553 | 6.833 | 6.493 | 6.674 | 1,171,872 | +0.05(+0.80%) |
Mar 15, 2013 | 6.795 | 6.803 | 6.440 | 6.621 | 6,408,395 | -0.20(-2.88%) |
Mar 14, 2013 | 6.803 | 6.954 | 6.697 | 6.818 | 1,698,288 | +0.02(+0.22%) |
Mar 13, 2013 | 6.425 | 6.916 | 6.410 | 6.803 | 2,049,636 | +0.39(+6.13%) |
Mar 12, 2013 | 6.395 | 6.596 | 6.312 | 6.410 | 939,771 | -0.05(-0.70%) |
Mar 11, 2013 | 6.599 | 6.689 | 6.432 | 6.455 | 1,005,830 | -0.14(-2.18%) |
Mar 08, 2013 | 6.773 | 6.893 | 6.576 | 6.599 | 1,131,019 | -0.14(-2.02%) |
Mar 07, 2013 | 6.992 | 6.992 | 6.727 | 6.735 | 928,997 | -0.26(-3.68%) |
Mar 06, 2013 | 6.916 | 7.067 | 6.886 | 6.992 | 566,197 | +0.08(+1.09%) |
Mar 05, 2013 | 7.014 | 7.014 | 6.886 | 6.916 | 617,438 | -0.08(-1.08%) |
Mar 04, 2013 | 6.909 | 6.999 | 6.720 | 6.992 | 719,281 | +0.04(+0.54%) |
Mar 01, 2013 | 6.644 | 6.954 | 6.561 | 6.954 | 1,291,190 | +0.29(+4.43%) |
Feb 28, 2013 | 6.682 | 6.742 | 6.599 | 6.659 | 578,859 | -0.03(-0.40%) |
Feb 27, 2013 | 6.493 | 6.758 | 6.327 | 6.686 | 896,601 | +0.17(+2.61%) |
Feb 26, 2013 | 6.621 | 6.621 | 6.334 | 6.516 | 1,892,978 | -0.17(-2.49%) |
Feb 22, 2013 | 6.644 | 6.697 | 6.546 | 6.682 | 567,530 | +0.14(+2.08%) |
Feb 21, 2013 | 6.689 | 6.705 | 6.410 | 6.546 | 1,094,076 | -0.17(-2.59%) |
Feb 20, 2013 | 6.946 | 7.045 | 6.644 | 6.720 | 1,663,012 | -0.30(-4.31%) |
Feb 19, 2013 | 6.516 | 7.022 | 6.516 | 7.022 | 2,106,897 | +0.62(+9.68%) |
Feb 15, 2013 | 7.483 | 7.483 | 6.395 | 6.402 | 2,304,349 | -0.48(-7.03%) |
Feb 14, 2013 | 6.886 | 7.105 | 6.810 | 6.886 | 1,388,987 | -0.02(-0.22%) |
Feb 13, 2013 | 6.924 | 6.984 | 6.826 | 6.901 | 1,135,958 | -0.02(-0.33%) |
Feb 12, 2013 | 6.969 | 6.984 | 6.878 | 6.924 | 788,362 | -0.06(-0.87%) |
Feb 11, 2013 | 6.916 | 6.984 | 6.810 | 6.984 | 646,170 | +0.07(+0.98%) |
Feb 08, 2013 | 6.788 | 6.924 | 6.758 | 6.916 | 574,567 | +0.12(+1.78%) |
Feb 07, 2013 | 6.742 | 6.810 | 6.618 | 6.795 | 823,147 | +0.07(+1.01%) |
Feb 06, 2013 | 6.735 | 6.788 | 6.621 | 6.727 | 690,163 | +0.01(+0.11%) |
Feb 04, 2013 | 6.992 | 6.992 | 6.637 | 6.720 | 769,182 | -0.29(-4.20%) |