Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.290 | 8.400 | 8.260 | 8.260 | 0 | -0.09(-1.08%) |
Apr 29, 2013 | 8.250 | 8.350 | 8.250 | 8.350 | 14,377 | +0.07(+0.85%) |
Apr 26, 2013 | 8.000 | 8.449 | 7.970 | 8.280 | 115,513 | +0.31(+3.89%) |
Apr 25, 2013 | 7.990 | 8.020 | 7.950 | 7.970 | 41,975 | +0.03(+0.38%) |
Apr 24, 2013 | 7.990 | 8.000 | 7.900 | 7.940 | 0 | -0.06(-0.75%) |
Apr 23, 2013 | 7.900 | 8.000 | 7.900 | 8.000 | 104,286 | +0.00(+0.00%) |
Apr 22, 2013 | 7.850 | 8.000 | 7.800 | 8.000 | 93,114 | +0.15(+1.91%) |
Apr 19, 2013 | 7.990 | 8.050 | 7.850 | 7.850 | 78,168 | -0.17(-2.12%) |
Apr 18, 2013 | 7.800 | 8.130 | 7.750 | 8.020 | 32,287 | +0.14(+1.78%) |
Apr 17, 2013 | 7.810 | 8.000 | 7.730 | 7.880 | 18,044 | -0.05(-0.63%) |
Apr 16, 2013 | 7.990 | 8.000 | 7.660 | 7.930 | 9,692 | -0.07(-0.88%) |
Apr 15, 2013 | 7.890 | 8.010 | 7.500 | 8.000 | 14,672 | +0.14(+1.78%) |
Apr 12, 2013 | 7.730 | 8.009 | 7.510 | 7.860 | 29,501 | +0.01(+0.13%) |
Apr 11, 2013 | 7.600 | 7.850 | 7.531 | 7.850 | 33,260 | +0.22(+2.88%) |
Apr 10, 2013 | 7.410 | 7.740 | 7.180 | 7.630 | 14,589 | +0.19(+2.55%) |
Apr 09, 2013 | 6.900 | 7.480 | 6.680 | 7.440 | 30,903 | +0.71(+10.55%) |
Apr 08, 2013 | 6.730 | 6.960 | 6.560 | 6.730 | 27,303 | -0.03(-0.44%) |
Apr 05, 2013 | 6.600 | 6.760 | 6.560 | 6.760 | 19,489 | +0.12(+1.81%) |
Apr 04, 2013 | 6.650 | 6.740 | 6.610 | 6.640 | 24,642 | +0.04(+0.61%) |
Apr 03, 2013 | 6.620 | 6.750 | 6.600 | 6.600 | 15,730 | -0.01(-0.15%) |
Apr 02, 2013 | 6.580 | 6.690 | 6.490 | 6.610 | 48,206 | -0.11(-1.71%) |
Apr 01, 2013 | 6.590 | 6.740 | 6.510 | 6.725 | 19,581 | +0.03(+0.52%) |
Mar 28, 2013 | 6.530 | 6.690 | 6.430 | 6.690 | 7,198 | +0.06(+0.83%) |
Mar 27, 2013 | 6.580 | 6.680 | 6.490 | 6.635 | 36,352 | +0.04(+0.68%) |
Mar 26, 2013 | 6.530 | 6.680 | 6.510 | 6.590 | 8,082 | +0.09(+1.38%) |
Mar 25, 2013 | 6.630 | 6.729 | 6.500 | 6.500 | 5,209 | -0.14(-2.11%) |
Mar 22, 2013 | 6.720 | 6.720 | 6.590 | 6.640 | 9,663 | -0.14(-2.06%) |
Mar 21, 2013 | 6.580 | 6.790 | 6.430 | 6.780 | 317,789 | +0.21(+3.20%) |
Mar 20, 2013 | 6.420 | 6.650 | 6.410 | 6.570 | 17,322 | +0.12(+1.86%) |
Mar 19, 2013 | 6.610 | 6.610 | 6.440 | 6.450 | 13,266 | -0.20(-3.01%) |
Mar 18, 2013 | 6.410 | 6.650 | 6.410 | 6.650 | 11,832 | +0.21(+3.26%) |
Mar 15, 2013 | 6.035 | 6.560 | 6.035 | 6.440 | 111,479 | -0.18(-2.72%) |
Mar 14, 2013 | 6.540 | 6.630 | 6.530 | 6.620 | 13,066 | +0.05(+0.76%) |
Mar 13, 2013 | 6.520 | 6.640 | 6.520 | 6.570 | 23,523 | -0.03(-0.45%) |
Mar 12, 2013 | 6.500 | 6.600 | 6.500 | 6.600 | 14,209 | +0.04(+0.61%) |
Mar 11, 2013 | 6.410 | 6.640 | 6.410 | 6.560 | 42,931 | +0.15(+2.34%) |
Mar 08, 2013 | 6.330 | 6.529 | 6.285 | 6.410 | 13,389 | -0.10(-1.54%) |
Mar 07, 2013 | 6.300 | 6.510 | 6.270 | 6.510 | 79,862 | +0.23(+3.66%) |
Mar 06, 2013 | 6.500 | 6.500 | 6.210 | 6.280 | 28,138 | +0.03(+0.48%) |
Mar 05, 2013 | 6.370 | 6.549 | 6.250 | 6.250 | 13,994 | -0.19(-2.95%) |
Mar 04, 2013 | 6.190 | 6.440 | 6.190 | 6.440 | 22,510 | +0.26(+4.21%) |
Mar 01, 2013 | 6.100 | 6.420 | 6.100 | 6.180 | 40,399 | +0.01(+0.16%) |
Feb 28, 2013 | 6.500 | 6.560 | 6.160 | 6.170 | 180,063 | -0.31(-4.78%) |
Feb 27, 2013 | 6.410 | 6.540 | 6.330 | 6.480 | 28,878 | -0.07(-1.07%) |
Feb 26, 2013 | 6.220 | 6.570 | 6.220 | 6.550 | 18,058 | -0.02(-0.30%) |
Feb 22, 2013 | 6.480 | 6.680 | 6.370 | 6.570 | 59,873 | +0.24(+3.79%) |
Feb 21, 2013 | 6.070 | 6.490 | 6.070 | 6.330 | 44,391 | +0.09(+1.44%) |
Feb 20, 2013 | 6.050 | 6.450 | 6.020 | 6.240 | 59,965 | +0.14(+2.30%) |
Feb 19, 2013 | 6.160 | 6.160 | 6.000 | 6.100 | 131,289 | +0.09(+1.50%) |
Feb 15, 2013 | 6.020 | 6.310 | 6.010 | 6.010 | 106,147 | -0.21(-3.38%) |
Feb 14, 2013 | 6.020 | 6.300 | 6.020 | 6.220 | 40,392 | +0.17(+2.81%) |
Feb 13, 2013 | 6.070 | 6.220 | 6.000 | 6.050 | 236,287 | -0.19(-3.04%) |
Feb 12, 2013 | 6.050 | 6.240 | 6.020 | 6.240 | 30,779 | +0.17(+2.80%) |
Feb 11, 2013 | 6.300 | 6.560 | 6.030 | 6.070 | 33,671 | -0.20(-3.19%) |
Feb 08, 2013 | 7.000 | 7.000 | 6.260 | 6.270 | 39,385 | -0.35(-5.29%) |
Feb 07, 2013 | 6.610 | 6.890 | 6.350 | 6.620 | 23,253 | -0.08(-1.19%) |
Feb 06, 2013 | 6.500 | 6.740 | 6.340 | 6.700 | 50,587 | +0.07(+1.06%) |
Feb 04, 2013 | 6.500 | 6.700 | 6.280 | 6.630 | 31,089 | +0.19(+2.95%) |