Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.954 | 7.000 | 6.752 | 6.871 | 348,981 | -0.06(-0.93%) |
Apr 29, 2013 | 6.908 | 7.037 | 6.890 | 6.936 | 231,122 | +0.07(+1.07%) |
Apr 26, 2013 | 6.798 | 6.927 | 6.779 | 6.862 | 180,015 | +0.08(+1.22%) |
Apr 25, 2013 | 6.853 | 6.936 | 6.770 | 6.779 | 256,756 | -0.01(-0.14%) |
Apr 24, 2013 | 6.595 | 6.861 | 6.586 | 6.788 | 224,106 | +0.20(+3.08%) |
Apr 23, 2013 | 6.558 | 6.641 | 6.540 | 6.586 | 248,505 | +0.06(+0.99%) |
Apr 22, 2013 | 6.623 | 6.641 | 6.484 | 6.521 | 131,863 | -0.08(-1.26%) |
Apr 19, 2013 | 6.687 | 6.724 | 6.567 | 6.604 | 313,112 | +0.16(+2.43%) |
Apr 18, 2013 | 6.466 | 6.494 | 6.401 | 6.448 | 327,663 | -0.06(-0.85%) |
Apr 17, 2013 | 6.540 | 6.577 | 6.365 | 6.503 | 516,608 | -0.10(-1.53%) |
Apr 16, 2013 | 6.558 | 6.669 | 6.503 | 6.604 | 329,068 | +0.06(+0.84%) |
Apr 15, 2013 | 6.678 | 6.696 | 6.466 | 6.549 | 840,735 | -0.15(-2.20%) |
Apr 12, 2013 | 6.963 | 6.991 | 6.678 | 6.696 | 433,059 | -0.29(-4.09%) |
Apr 11, 2013 | 7.009 | 7.138 | 6.963 | 6.982 | 267,806 | -0.06(-0.79%) |
Apr 10, 2013 | 6.853 | 7.083 | 6.853 | 7.037 | 284,710 | +0.18(+2.69%) |
Apr 09, 2013 | 6.945 | 6.945 | 6.807 | 6.853 | 288,229 | -0.06(-0.80%) |
Apr 08, 2013 | 6.807 | 6.927 | 6.715 | 6.908 | 485,554 | +0.06(+0.94%) |
Apr 05, 2013 | 6.890 | 6.973 | 6.816 | 6.844 | 296,064 | -0.15(-2.11%) |
Apr 04, 2013 | 6.825 | 7.009 | 6.825 | 6.991 | 462,473 | +0.15(+2.15%) |
Apr 03, 2013 | 7.065 | 7.065 | 6.816 | 6.844 | 390,827 | -0.20(-2.88%) |
Apr 02, 2013 | 7.000 | 7.166 | 6.936 | 7.046 | 403,770 | +0.05(+0.66%) |
Apr 01, 2013 | 7.074 | 7.129 | 6.834 | 7.000 | 636,941 | -0.08(-1.17%) |
Mar 28, 2013 | 7.184 | 7.184 | 7.037 | 7.083 | 771,508 | -0.08(-1.16%) |
Mar 27, 2013 | 7.120 | 7.230 | 7.102 | 7.166 | 503,857 | -0.01(-0.13%) |
Mar 26, 2013 | 7.323 | 7.369 | 7.138 | 7.175 | 929,224 | -0.13(-1.77%) |
Mar 25, 2013 | 7.452 | 7.498 | 7.286 | 7.304 | 629,529 | -0.06(-0.88%) |
Mar 22, 2013 | 7.396 | 7.498 | 7.304 | 7.369 | 821,580 | +0.02(+0.25%) |
Mar 21, 2013 | 7.378 | 7.433 | 7.286 | 7.350 | 591,645 | -0.06(-0.87%) |
Mar 20, 2013 | 7.507 | 7.553 | 7.387 | 7.415 | 219,294 | -0.06(-0.74%) |
Mar 19, 2013 | 7.590 | 7.590 | 7.415 | 7.470 | 580,416 | -0.14(-1.82%) |
Mar 18, 2013 | 7.452 | 7.645 | 7.424 | 7.608 | 626,186 | +0.08(+1.10%) |
Mar 15, 2013 | 7.884 | 7.894 | 7.415 | 7.525 | 4,472,405 | -0.34(-4.33%) |
Mar 14, 2013 | 7.829 | 7.903 | 7.682 | 7.866 | 375,456 | +0.06(+0.83%) |
Mar 13, 2013 | 7.470 | 7.838 | 7.470 | 7.802 | 868,393 | +0.34(+4.57%) |
Mar 12, 2013 | 7.452 | 7.627 | 7.428 | 7.461 | 351,476 | +0.01(+0.12%) |
Mar 11, 2013 | 7.304 | 7.507 | 7.295 | 7.452 | 537,384 | +0.14(+1.89%) |
Mar 08, 2013 | 7.424 | 7.498 | 7.277 | 7.313 | 819,272 | -0.07(-1.00%) |
Mar 07, 2013 | 7.544 | 7.663 | 7.369 | 7.387 | 772,819 | -0.09(-1.23%) |
Mar 06, 2013 | 7.553 | 7.599 | 7.452 | 7.479 | 666,981 | -0.02(-0.25%) |
Mar 05, 2013 | 7.571 | 7.590 | 7.442 | 7.498 | 933,890 | +0.04(+0.49%) |
Mar 04, 2013 | 7.415 | 7.627 | 7.415 | 7.461 | 393,462 | +0.04(+0.50%) |
Mar 01, 2013 | 7.221 | 7.479 | 7.221 | 7.424 | 529,947 | +0.19(+2.68%) |
Feb 28, 2013 | 7.279 | 7.369 | 7.230 | 7.230 | 603,434 | -0.14(-1.87%) |
Feb 27, 2013 | 7.387 | 7.488 | 7.359 | 7.369 | 440,184 | -0.03(-0.37%) |
Feb 26, 2013 | 7.387 | 7.497 | 7.304 | 7.396 | 1,327,250 | -0.16(-2.07%) |
Feb 22, 2013 | 7.488 | 7.580 | 7.378 | 7.553 | 621,057 | +0.14(+1.86%) |
Feb 21, 2013 | 7.488 | 7.553 | 7.396 | 7.415 | 605,631 | -0.10(-1.35%) |
Feb 20, 2013 | 7.663 | 7.682 | 7.498 | 7.516 | 391,587 | -0.12(-1.57%) |
Feb 19, 2013 | 7.700 | 7.700 | 7.590 | 7.636 | 345,131 | -0.02(-0.24%) |
Feb 15, 2013 | 7.645 | 7.663 | 7.571 | 7.654 | 329,710 | +0.06(+0.73%) |
Feb 14, 2013 | 7.654 | 7.719 | 7.590 | 7.599 | 255,233 | -0.07(-0.96%) |
Feb 13, 2013 | 7.728 | 7.783 | 7.553 | 7.673 | 363,314 | -0.06(-0.83%) |
Feb 12, 2013 | 7.848 | 7.851 | 7.719 | 7.737 | 402,215 | -0.13(-1.64%) |
Feb 11, 2013 | 7.838 | 7.949 | 7.765 | 7.866 | 214,837 | +0.04(+0.47%) |
Feb 08, 2013 | 7.884 | 7.894 | 7.811 | 7.829 | 351,330 | -0.02(-0.23%) |
Feb 07, 2013 | 7.875 | 7.967 | 7.820 | 7.848 | 759,611 | +0.02(+0.24%) |
Feb 06, 2013 | 7.829 | 8.004 | 7.829 | 7.829 | 298,298 | -0.06(-0.70%) |
Feb 04, 2013 | 8.013 | 8.069 | 7.811 | 7.884 | 1,308,028 | -0.17(-2.06%) |