Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.711 | 7.798 | 7.659 | 7.779 | 0 | +0.06(+0.78%) |
Apr 29, 2013 | 7.755 | 7.831 | 7.694 | 7.719 | 124,495 | -0.02(-0.25%) |
Apr 26, 2013 | 7.779 | 7.796 | 7.656 | 7.738 | 298,702 | -0.06(-0.74%) |
Apr 25, 2013 | 7.702 | 7.798 | 7.631 | 7.796 | 315,301 | +0.09(+1.17%) |
Apr 24, 2013 | 7.719 | 7.752 | 7.585 | 7.705 | 168,006 | +0.00(+0.04%) |
Apr 23, 2013 | 7.508 | 7.752 | 7.497 | 7.702 | 141,459 | +0.23(+3.04%) |
Apr 22, 2013 | 7.503 | 7.503 | 7.360 | 7.475 | 298,892 | -0.02(-0.22%) |
Apr 19, 2013 | 7.404 | 7.552 | 7.388 | 7.492 | 259,640 | +0.08(+1.11%) |
Apr 18, 2013 | 7.503 | 7.577 | 7.385 | 7.410 | 176,497 | -0.09(-1.24%) |
Apr 17, 2013 | 7.552 | 7.601 | 7.426 | 7.503 | 357,336 | -0.09(-1.19%) |
Apr 16, 2013 | 7.530 | 7.629 | 7.503 | 7.593 | 244,597 | +0.13(+1.69%) |
Apr 15, 2013 | 7.661 | 7.713 | 7.393 | 7.467 | 453,703 | -0.21(-2.78%) |
Apr 12, 2013 | 7.579 | 7.711 | 7.555 | 7.681 | 238,392 | +0.05(+0.61%) |
Apr 11, 2013 | 7.639 | 7.691 | 7.589 | 7.634 | 190,126 | +0.00(+0.00%) |
Apr 10, 2013 | 7.448 | 7.681 | 7.407 | 7.634 | 271,494 | +0.23(+3.11%) |
Apr 09, 2013 | 7.516 | 7.516 | 7.404 | 7.404 | 291,942 | -0.07(-0.99%) |
Apr 08, 2013 | 7.448 | 7.494 | 7.359 | 7.478 | 205,439 | +0.04(+0.55%) |
Apr 05, 2013 | 7.393 | 7.459 | 7.366 | 7.437 | 242,552 | -0.04(-0.59%) |
Apr 04, 2013 | 7.420 | 7.483 | 7.396 | 7.481 | 189,334 | +0.09(+1.26%) |
Apr 03, 2013 | 7.303 | 7.472 | 7.303 | 7.388 | 613,963 | +0.05(+0.75%) |
Apr 02, 2013 | 7.557 | 7.587 | 7.256 | 7.333 | 306,284 | -0.17(-2.26%) |
Apr 01, 2013 | 7.530 | 7.629 | 7.464 | 7.503 | 264,227 | -0.05(-0.69%) |
Mar 28, 2013 | 7.546 | 7.738 | 7.470 | 7.555 | 445,026 | +0.04(+0.51%) |
Mar 27, 2013 | 7.429 | 7.577 | 7.382 | 7.516 | 213,719 | +0.07(+0.92%) |
Mar 26, 2013 | 7.527 | 7.590 | 7.399 | 7.448 | 259,391 | -0.02(-0.26%) |
Mar 25, 2013 | 7.530 | 7.639 | 7.440 | 7.467 | 274,332 | +0.00(+0.04%) |
Mar 22, 2013 | 7.440 | 7.522 | 7.415 | 7.464 | 108,634 | +0.03(+0.44%) |
Mar 21, 2013 | 7.412 | 7.533 | 7.378 | 7.431 | 375,527 | -0.00(-0.04%) |
Mar 20, 2013 | 7.193 | 7.464 | 7.182 | 7.434 | 601,444 | +0.25(+3.43%) |
Mar 19, 2013 | 7.188 | 7.215 | 7.171 | 7.188 | 258,106 | -0.01(-0.08%) |
Mar 18, 2013 | 7.158 | 7.234 | 7.155 | 7.193 | 429,826 | +0.04(+0.50%) |
Mar 15, 2013 | 7.147 | 7.237 | 7.119 | 7.158 | 483,953 | +0.01(+0.11%) |
Mar 14, 2013 | 6.980 | 7.174 | 6.728 | 7.149 | 898,036 | +0.17(+2.39%) |
Mar 13, 2013 | 6.826 | 7.023 | 6.824 | 6.982 | 213,963 | +0.19(+2.74%) |
Mar 12, 2013 | 6.873 | 6.886 | 6.758 | 6.796 | 253,559 | -0.07(-1.04%) |
Mar 11, 2013 | 6.826 | 6.900 | 6.807 | 6.867 | 213,930 | +0.01(+0.16%) |
Mar 08, 2013 | 6.900 | 6.939 | 6.832 | 6.856 | 290,105 | +0.04(+0.52%) |
Mar 07, 2013 | 6.780 | 6.834 | 6.710 | 6.821 | 225,420 | +0.07(+1.10%) |
Mar 06, 2013 | 6.777 | 6.777 | 6.689 | 6.747 | 142,620 | +0.00(+0.00%) |
Mar 05, 2013 | 6.673 | 6.809 | 6.648 | 6.747 | 192,226 | +0.10(+1.44%) |
Mar 04, 2013 | 6.572 | 6.670 | 6.514 | 6.651 | 223,009 | -0.04(-0.65%) |
Mar 01, 2013 | 6.561 | 6.719 | 6.539 | 6.695 | 130,196 | +0.11(+1.62%) |
Feb 28, 2013 | 6.629 | 6.733 | 6.561 | 6.588 | 356,913 | -0.07(-1.03%) |
Feb 27, 2013 | 6.544 | 6.747 | 6.503 | 6.657 | 222,998 | +0.06(+0.93%) |
Feb 26, 2013 | 6.563 | 6.714 | 6.528 | 6.595 | 452,137 | +0.06(+0.86%) |
Feb 25, 2013 | 6.684 | 6.700 | 6.533 | 6.539 | 474,644 | -0.12(-1.81%) |
Feb 22, 2013 | 6.585 | 6.714 | 6.528 | 6.659 | 195,144 | +0.11(+1.76%) |
Feb 21, 2013 | 6.495 | 6.577 | 6.495 | 6.544 | 255,487 | +0.04(+0.55%) |
Feb 20, 2013 | 6.626 | 6.695 | 6.500 | 6.509 | 378,569 | -0.12(-1.86%) |
Feb 19, 2013 | 6.544 | 6.646 | 6.539 | 6.632 | 393,576 | +0.12(+1.76%) |
Feb 15, 2013 | 6.577 | 6.577 | 6.498 | 6.517 | 263,591 | -0.04(-0.67%) |
Feb 14, 2013 | 6.539 | 6.569 | 6.448 | 6.561 | 145,808 | -0.01(-0.13%) |
Feb 13, 2013 | 6.563 | 6.572 | 6.498 | 6.569 | 164,200 | +0.03(+0.42%) |
Feb 12, 2013 | 6.489 | 6.563 | 6.476 | 6.542 | 203,628 | +0.04(+0.67%) |
Feb 11, 2013 | 6.511 | 6.552 | 6.421 | 6.498 | 280,438 | +0.00(+0.04%) |
Feb 08, 2013 | 6.487 | 6.547 | 6.413 | 6.495 | 105,139 | +0.03(+0.47%) |
Feb 07, 2013 | 6.489 | 6.563 | 6.396 | 6.465 | 216,363 | -0.03(-0.51%) |
Feb 06, 2013 | 6.328 | 6.498 | 6.328 | 6.498 | 571,866 | +0.20(+3.17%) |
Feb 04, 2013 | 6.298 | 6.347 | 6.229 | 6.298 | 259,424 | -0.03(-0.48%) |