Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.420 | 7.420 | 7.250 | 7.250 | 0 | -0.12(-1.63%) |
Apr 29, 2013 | 7.270 | 7.629 | 7.260 | 7.370 | 40,610 | +0.11(+1.52%) |
Apr 26, 2013 | 7.300 | 7.370 | 7.250 | 7.260 | 20,355 | +0.01(+0.14%) |
Apr 25, 2013 | 7.220 | 7.420 | 7.220 | 7.250 | 43,867 | +0.04(+0.55%) |
Apr 24, 2013 | 6.940 | 7.420 | 6.940 | 7.210 | 0 | +0.41(+6.03%) |
Apr 23, 2013 | 6.430 | 6.850 | 6.430 | 6.800 | 48,000 | +0.37(+5.75%) |
Apr 22, 2013 | 6.250 | 6.470 | 6.200 | 6.430 | 62,970 | +0.18(+2.88%) |
Apr 19, 2013 | 6.430 | 6.740 | 6.020 | 6.250 | 94,667 | -0.28(-4.29%) |
Apr 18, 2013 | 7.090 | 7.090 | 6.450 | 6.530 | 58,185 | -0.47(-6.71%) |
Apr 17, 2013 | 7.380 | 7.400 | 6.820 | 7.000 | 50,516 | -0.30(-4.11%) |
Apr 16, 2013 | 7.330 | 7.390 | 7.210 | 7.300 | 30,016 | +0.01(+0.14%) |
Apr 15, 2013 | 7.710 | 7.770 | 7.200 | 7.290 | 72,159 | -0.42(-5.45%) |
Apr 12, 2013 | 7.930 | 7.980 | 7.650 | 7.710 | 35,787 | -0.21(-2.65%) |
Apr 11, 2013 | 8.000 | 8.000 | 7.920 | 7.920 | 15,444 | -0.02(-0.25%) |
Apr 10, 2013 | 8.120 | 8.120 | 7.920 | 7.940 | 18,714 | -0.14(-1.73%) |
Apr 09, 2013 | 8.050 | 8.100 | 8.000 | 8.080 | 28,972 | -0.01(-0.12%) |
Apr 08, 2013 | 8.170 | 8.190 | 7.910 | 8.090 | 32,801 | -0.10(-1.22%) |
Apr 05, 2013 | 8.290 | 8.372 | 8.030 | 8.190 | 30,477 | -0.12(-1.44%) |
Apr 04, 2013 | 8.590 | 8.590 | 8.310 | 8.310 | 44,225 | -0.23(-2.69%) |
Apr 03, 2013 | 8.570 | 8.655 | 8.480 | 8.540 | 12,775 | -0.06(-0.70%) |
Apr 02, 2013 | 8.540 | 8.730 | 8.490 | 8.600 | 26,262 | +0.10(+1.18%) |
Apr 01, 2013 | 8.400 | 8.520 | 8.290 | 8.500 | 62,144 | +0.20(+2.41%) |
Mar 28, 2013 | 8.500 | 8.500 | 8.250 | 8.300 | 21,529 | -0.20(-2.35%) |
Mar 27, 2013 | 8.770 | 8.770 | 8.210 | 8.500 | 17,948 | -0.26(-2.97%) |
Mar 26, 2013 | 8.750 | 8.820 | 8.690 | 8.760 | 26,862 | +0.07(+0.81%) |
Mar 25, 2013 | 8.390 | 9.109 | 8.340 | 8.690 | 39,907 | +0.40(+4.83%) |
Mar 22, 2013 | 8.350 | 8.350 | 8.210 | 8.290 | 31,790 | -0.06(-0.72%) |
Mar 21, 2013 | 8.200 | 8.350 | 8.030 | 8.350 | 90,739 | +0.16(+1.95%) |
Mar 20, 2013 | 8.100 | 8.240 | 8.100 | 8.190 | 35,457 | +0.19(+2.37%) |
Mar 19, 2013 | 7.470 | 8.000 | 7.470 | 8.000 | 31,127 | +0.58(+7.82%) |
Mar 18, 2013 | 7.780 | 7.780 | 7.250 | 7.420 | 48,870 | -0.06(-0.80%) |
Mar 15, 2013 | 8.050 | 8.050 | 7.480 | 7.480 | 70,959 | -0.47(-5.91%) |
Mar 14, 2013 | 7.950 | 8.000 | 7.930 | 7.950 | 13,157 | +0.02(+0.25%) |
Mar 13, 2013 | 7.920 | 8.030 | 7.820 | 7.930 | 23,717 | +0.12(+1.54%) |
Mar 12, 2013 | 7.670 | 8.000 | 7.670 | 7.810 | 21,609 | -0.18(-2.25%) |
Mar 11, 2013 | 7.320 | 7.990 | 7.200 | 7.990 | 99,431 | +0.79(+10.97%) |
Mar 08, 2013 | 7.220 | 7.250 | 7.130 | 7.200 | 30,152 | +0.06(+0.84%) |
Mar 07, 2013 | 7.250 | 7.250 | 7.120 | 7.140 | 11,670 | -0.10(-1.38%) |
Mar 06, 2013 | 7.250 | 7.250 | 7.100 | 7.240 | 47,515 | +0.01(+0.14%) |
Mar 05, 2013 | 7.250 | 7.250 | 7.140 | 7.230 | 12,846 | +0.03(+0.42%) |
Mar 04, 2013 | 7.120 | 7.340 | 7.010 | 7.200 | 44,343 | +0.00(+0.00%) |
Mar 01, 2013 | 7.200 | 7.339 | 7.100 | 7.200 | 28,621 | +0.10(+1.41%) |
Feb 28, 2013 | 7.370 | 7.370 | 6.940 | 7.100 | 30,954 | -0.28(-3.75%) |
Feb 27, 2013 | 7.280 | 7.400 | 7.180 | 7.377 | 7,865 | +0.16(+2.17%) |
Feb 26, 2013 | 7.400 | 7.400 | 7.160 | 7.220 | 11,611 | -0.08(-1.10%) |
Feb 25, 2013 | 7.380 | 7.400 | 7.291 | 7.300 | 11,083 | +0.01(+0.14%) |
Feb 22, 2013 | 7.230 | 7.380 | 7.110 | 7.290 | 9,723 | +0.18(+2.53%) |
Feb 21, 2013 | 7.000 | 7.200 | 6.940 | 7.110 | 12,197 | +0.11(+1.57%) |
Feb 20, 2013 | 7.400 | 7.400 | 6.940 | 7.000 | 19,648 | -0.18(-2.51%) |
Feb 19, 2013 | 7.100 | 7.239 | 7.076 | 7.180 | 19,269 | +0.21(+3.01%) |
Feb 15, 2013 | 7.050 | 7.146 | 6.720 | 6.970 | 23,007 | -0.18(-2.52%) |
Feb 14, 2013 | 7.390 | 7.390 | 6.880 | 7.150 | 13,989 | -0.19(-2.56%) |
Feb 13, 2013 | 7.400 | 7.400 | 7.200 | 7.338 | 12,075 | -0.06(-0.84%) |
Feb 12, 2013 | 7.370 | 7.460 | 7.140 | 7.400 | 27,480 | +0.17(+2.35%) |
Feb 11, 2013 | 7.050 | 7.370 | 7.000 | 7.230 | 22,294 | +0.26(+3.73%) |
Feb 08, 2013 | 7.100 | 7.100 | 6.860 | 6.970 | 28,018 | +0.08(+1.16%) |
Feb 07, 2013 | 6.690 | 7.000 | 6.690 | 6.890 | 26,181 | +0.20(+2.99%) |
Feb 06, 2013 | 6.675 | 6.780 | 6.675 | 6.690 | 5,633 | +0.03(+0.45%) |
Feb 04, 2013 | 6.800 | 6.800 | 6.630 | 6.660 | 17,446 | +0.06(+0.91%) |