Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.785 | 6.882 | 6.687 | 6.873 | 188,394 | +0.07(+1.04%) |
Apr 29, 2013 | 6.811 | 6.864 | 6.732 | 6.802 | 92,080 | +0.05(+0.79%) |
Apr 26, 2013 | 6.909 | 6.962 | 6.643 | 6.749 | 198,487 | -0.21(-3.05%) |
Apr 25, 2013 | 6.847 | 7.042 | 6.847 | 6.962 | 155,472 | +0.12(+1.81%) |
Apr 24, 2013 | 6.811 | 7.024 | 6.802 | 6.838 | 173,709 | +0.05(+0.78%) |
Apr 23, 2013 | 6.670 | 6.847 | 6.661 | 6.785 | 294,486 | +0.18(+2.68%) |
Apr 22, 2013 | 6.625 | 6.749 | 6.457 | 6.608 | 259,121 | -0.04(-0.53%) |
Apr 19, 2013 | 6.546 | 6.705 | 6.457 | 6.643 | 351,627 | +0.12(+1.76%) |
Apr 18, 2013 | 6.546 | 6.704 | 6.484 | 6.528 | 391,718 | -0.03(-0.41%) |
Apr 17, 2013 | 6.510 | 6.678 | 6.501 | 6.554 | 422,532 | -0.01(-0.13%) |
Apr 16, 2013 | 6.625 | 6.758 | 6.492 | 6.563 | 231,203 | +0.03(+0.41%) |
Apr 15, 2013 | 6.785 | 6.829 | 6.448 | 6.537 | 444,228 | -0.27(-4.03%) |
Apr 12, 2013 | 6.785 | 6.882 | 6.696 | 6.811 | 106,016 | -0.04(-0.52%) |
Apr 11, 2013 | 6.918 | 6.935 | 6.785 | 6.847 | 160,591 | -0.10(-1.40%) |
Apr 10, 2013 | 6.537 | 6.962 | 6.537 | 6.944 | 337,356 | +0.44(+6.81%) |
Apr 09, 2013 | 6.643 | 6.652 | 6.501 | 6.501 | 133,146 | -0.14(-2.13%) |
Apr 08, 2013 | 6.510 | 6.652 | 6.417 | 6.643 | 231,619 | +0.16(+2.46%) |
Apr 05, 2013 | 6.501 | 6.563 | 6.439 | 6.484 | 155,685 | -0.17(-2.53%) |
Apr 04, 2013 | 6.643 | 6.721 | 6.594 | 6.652 | 129,657 | +0.04(+0.54%) |
Apr 03, 2013 | 6.873 | 6.873 | 6.572 | 6.616 | 191,236 | -0.26(-3.74%) |
Apr 02, 2013 | 7.077 | 7.130 | 6.838 | 6.873 | 144,475 | -0.15(-2.14%) |
Apr 01, 2013 | 7.183 | 7.245 | 6.873 | 7.024 | 184,896 | -0.19(-2.58%) |
Mar 28, 2013 | 7.334 | 7.365 | 7.121 | 7.210 | 245,020 | -0.11(-1.45%) |
Mar 27, 2013 | 7.334 | 7.352 | 7.228 | 7.316 | 196,601 | -0.02(-0.24%) |
Mar 26, 2013 | 7.476 | 7.529 | 7.254 | 7.334 | 192,546 | -0.10(-1.31%) |
Mar 25, 2013 | 7.316 | 7.458 | 7.316 | 7.431 | 315,740 | +0.12(+1.57%) |
Mar 22, 2013 | 7.449 | 7.476 | 7.290 | 7.316 | 306,296 | -0.08(-1.08%) |
Mar 21, 2013 | 7.307 | 7.520 | 7.307 | 7.396 | 294,208 | +0.02(+0.24%) |
Mar 20, 2013 | 7.307 | 7.493 | 7.263 | 7.378 | 427,865 | +0.09(+1.22%) |
Mar 19, 2013 | 6.776 | 7.307 | 6.740 | 7.290 | 624,454 | +0.60(+9.01%) |
Mar 18, 2013 | 6.528 | 6.785 | 6.528 | 6.687 | 391,439 | +0.07(+1.07%) |
Mar 15, 2013 | 6.767 | 6.935 | 6.466 | 6.616 | 811,179 | -0.29(-4.23%) |
Mar 14, 2013 | 6.758 | 6.909 | 6.724 | 6.909 | 121,918 | +0.19(+2.77%) |
Mar 13, 2013 | 6.829 | 6.864 | 6.714 | 6.723 | 107,509 | -0.11(-1.56%) |
Mar 12, 2013 | 6.829 | 6.856 | 6.643 | 6.829 | 221,845 | -0.04(-0.64%) |
Mar 11, 2013 | 6.838 | 6.891 | 6.767 | 6.873 | 184,080 | +0.07(+1.04%) |
Mar 08, 2013 | 6.935 | 6.935 | 6.776 | 6.802 | 235,540 | -0.02(-0.26%) |
Mar 07, 2013 | 6.838 | 6.873 | 6.740 | 6.820 | 99,378 | -0.03(-0.39%) |
Mar 06, 2013 | 6.873 | 6.971 | 6.802 | 6.847 | 90,004 | +0.03(+0.39%) |
Mar 05, 2013 | 6.705 | 6.882 | 6.705 | 6.820 | 194,290 | +0.19(+2.80%) |
Mar 04, 2013 | 6.838 | 6.838 | 6.608 | 6.634 | 238,701 | -0.21(-3.10%) |
Mar 01, 2013 | 6.820 | 6.926 | 6.740 | 6.847 | 276,558 | -0.06(-0.90%) |
Feb 28, 2013 | 6.944 | 6.953 | 6.811 | 6.909 | 250,715 | -0.06(-0.89%) |
Feb 27, 2013 | 6.971 | 7.050 | 6.900 | 6.971 | 223,288 | +0.01(+0.13%) |
Feb 26, 2013 | 6.900 | 7.121 | 6.847 | 6.962 | 313,875 | +0.12(+1.81%) |
Feb 25, 2013 | 7.281 | 7.298 | 6.829 | 6.838 | 297,785 | -0.42(-5.74%) |
Feb 22, 2013 | 7.130 | 7.290 | 7.112 | 7.254 | 184,179 | +0.19(+2.63%) |
Feb 21, 2013 | 7.059 | 7.201 | 6.918 | 7.068 | 205,221 | +0.01(+0.13%) |
Feb 20, 2013 | 7.325 | 7.343 | 7.059 | 7.059 | 201,237 | -0.29(-3.98%) |
Feb 19, 2013 | 7.369 | 7.387 | 7.307 | 7.352 | 178,907 | -0.02(-0.24%) |
Feb 15, 2013 | 7.378 | 7.396 | 7.290 | 7.369 | 192,773 | +0.02(+0.24%) |
Feb 14, 2013 | 7.236 | 7.352 | 7.174 | 7.352 | 116,452 | +0.09(+1.22%) |
Feb 13, 2013 | 7.307 | 7.307 | 7.121 | 7.263 | 189,485 | -0.05(-0.73%) |
Feb 12, 2013 | 7.236 | 7.356 | 7.236 | 7.316 | 83,240 | +0.08(+1.10%) |
Feb 11, 2013 | 7.174 | 7.281 | 7.095 | 7.236 | 124,625 | +0.08(+1.11%) |
Feb 08, 2013 | 7.130 | 7.183 | 7.081 | 7.157 | 154,241 | +0.04(+0.50%) |
Feb 07, 2013 | 7.050 | 7.175 | 6.962 | 7.121 | 209,373 | +0.04(+0.63%) |
Feb 06, 2013 | 7.042 | 7.086 | 6.971 | 7.077 | 145,507 | +0.04(+0.50%) |
Feb 04, 2013 | 7.334 | 7.378 | 7.024 | 7.042 | 177,990 | -0.39(-5.24%) |