Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.907 | 6.907 | 6.852 | 6.852 | 0 | -0.07(-1.02%) |
Apr 29, 2013 | 7.040 | 7.040 | 6.852 | 6.922 | 14,843 | -0.02(-0.23%) |
Apr 26, 2013 | 6.938 | 6.985 | 6.899 | 6.938 | 23,870 | +0.02(+0.34%) |
Apr 25, 2013 | 6.883 | 6.985 | 6.883 | 6.915 | 10,375 | +0.00(+0.00%) |
Apr 24, 2013 | 7.009 | 7.063 | 6.915 | 6.915 | 0 | -0.13(-1.89%) |
Apr 23, 2013 | 6.946 | 7.087 | 6.946 | 7.048 | 309,074 | +0.06(+0.90%) |
Apr 22, 2013 | 6.868 | 7.032 | 6.852 | 6.985 | 9,350 | +0.12(+1.71%) |
Apr 19, 2013 | 6.906 | 6.954 | 6.852 | 6.868 | 23,697 | +0.01(+0.11%) |
Apr 18, 2013 | 6.852 | 6.891 | 6.852 | 6.860 | 37,160 | +0.01(+0.11%) |
Apr 17, 2013 | 6.907 | 6.954 | 6.813 | 6.852 | 34,742 | -0.07(-1.02%) |
Apr 16, 2013 | 6.915 | 6.985 | 6.868 | 6.922 | 46,579 | +0.02(+0.34%) |
Apr 15, 2013 | 7.016 | 7.016 | 6.797 | 6.899 | 16,403 | -0.12(-1.70%) |
Apr 12, 2013 | 7.087 | 7.087 | 6.985 | 7.018 | 16,542 | -0.11(-1.51%) |
Apr 11, 2013 | 7.048 | 7.181 | 7.032 | 7.126 | 35,575 | +0.05(+0.66%) |
Apr 10, 2013 | 6.915 | 7.110 | 6.915 | 7.079 | 68,235 | +0.14(+2.03%) |
Apr 09, 2013 | 6.993 | 7.040 | 6.938 | 6.938 | 50,924 | -0.09(-1.23%) |
Apr 08, 2013 | 7.079 | 7.134 | 7.001 | 7.024 | 50,082 | -0.07(-0.99%) |
Apr 05, 2013 | 6.993 | 7.095 | 6.993 | 7.095 | 36,794 | +0.13(+1.80%) |
Apr 04, 2013 | 6.860 | 6.993 | 6.860 | 6.969 | 59,252 | +0.09(+1.25%) |
Apr 03, 2013 | 6.915 | 6.915 | 6.801 | 6.883 | 45,481 | +0.00(+0.00%) |
Apr 02, 2013 | 6.875 | 6.962 | 6.805 | 6.883 | 48,010 | +0.05(+0.80%) |
Apr 01, 2013 | 6.774 | 6.836 | 6.688 | 6.829 | 34,205 | +0.08(+1.16%) |
Mar 28, 2013 | 6.696 | 6.766 | 6.656 | 6.750 | 62,977 | +0.04(+0.58%) |
Mar 27, 2013 | 6.735 | 6.789 | 6.664 | 6.711 | 79,212 | -0.05(-0.81%) |
Mar 26, 2013 | 6.703 | 6.989 | 6.703 | 6.766 | 73,423 | +0.02(+0.35%) |
Mar 25, 2013 | 6.719 | 6.750 | 6.633 | 6.742 | 56,564 | +0.03(+0.47%) |
Mar 22, 2013 | 6.742 | 6.766 | 6.656 | 6.711 | 228,588 | +0.02(+0.23%) |
Mar 21, 2013 | 6.703 | 6.750 | 6.688 | 6.695 | 23,028 | -0.01(-0.18%) |
Mar 20, 2013 | 6.782 | 6.836 | 6.707 | 6.707 | 43,366 | -0.13(-1.89%) |
Mar 19, 2013 | 6.844 | 6.883 | 6.797 | 6.836 | 73,285 | -0.02(-0.23%) |
Mar 18, 2013 | 6.875 | 6.898 | 6.750 | 6.852 | 64,132 | -0.11(-1.57%) |
Mar 15, 2013 | 6.985 | 6.993 | 6.907 | 6.962 | 113,483 | +0.00(+0.00%) |
Mar 14, 2013 | 6.899 | 7.040 | 6.899 | 6.962 | 75,123 | +0.10(+1.48%) |
Mar 13, 2013 | 6.922 | 6.922 | 6.844 | 6.860 | 159,124 | -0.02(-0.34%) |
Mar 12, 2013 | 6.938 | 6.954 | 6.875 | 6.883 | 63,769 | -0.03(-0.45%) |
Mar 11, 2013 | 6.922 | 7.016 | 6.860 | 6.915 | 37,700 | +0.01(+0.11%) |
Mar 08, 2013 | 6.891 | 6.958 | 6.883 | 6.907 | 94,059 | +0.06(+0.92%) |
Mar 07, 2013 | 6.836 | 6.883 | 6.789 | 6.844 | 112,983 | -0.04(-0.57%) |
Mar 06, 2013 | 6.883 | 6.922 | 6.829 | 6.883 | 32,692 | +0.01(+0.11%) |
Mar 05, 2013 | 6.930 | 7.001 | 6.868 | 6.875 | 134,683 | -0.04(-0.57%) |
Mar 04, 2013 | 6.930 | 6.993 | 6.821 | 6.915 | 22,162 | -0.02(-0.23%) |
Mar 01, 2013 | 6.868 | 6.977 | 6.774 | 6.930 | 120,228 | +0.02(+0.23%) |
Feb 28, 2013 | 6.961 | 7.040 | 6.915 | 6.915 | 130,359 | -0.09(-1.34%) |
Feb 27, 2013 | 6.922 | 7.056 | 6.915 | 7.009 | 150,826 | +0.07(+1.02%) |
Feb 26, 2013 | 6.985 | 7.009 | 6.883 | 6.938 | 99,028 | -0.04(-0.56%) |
Feb 25, 2013 | 7.103 | 7.197 | 6.962 | 6.977 | 396,324 | -0.05(-0.67%) |
Feb 22, 2013 | 7.150 | 7.189 | 7.024 | 7.024 | 253,667 | -0.13(-1.75%) |
Feb 21, 2013 | 7.275 | 7.283 | 7.142 | 7.150 | 23,522 | -0.13(-1.83%) |
Feb 20, 2013 | 7.322 | 7.377 | 7.251 | 7.283 | 60,909 | -0.02(-0.21%) |
Feb 19, 2013 | 7.259 | 7.385 | 7.189 | 7.298 | 146,208 | -0.02(-0.32%) |
Feb 15, 2013 | 7.283 | 7.424 | 7.240 | 7.322 | 87,050 | +0.02(+0.21%) |
Feb 14, 2013 | 7.275 | 7.345 | 7.236 | 7.306 | 85,925 | +0.02(+0.32%) |
Feb 13, 2013 | 7.338 | 7.338 | 7.197 | 7.283 | 71,063 | -0.02(-0.21%) |
Feb 12, 2013 | 7.142 | 7.369 | 7.126 | 7.298 | 553,940 | +0.17(+2.42%) |
Feb 11, 2013 | 7.228 | 7.244 | 7.063 | 7.126 | 268,413 | -0.09(-1.19%) |
Feb 08, 2013 | 7.369 | 7.392 | 7.118 | 7.212 | 99,013 | -0.18(-2.44%) |
Feb 07, 2013 | 7.392 | 7.463 | 7.314 | 7.392 | 116,291 | -0.02(-0.32%) |
Feb 06, 2013 | 7.447 | 7.478 | 7.357 | 7.416 | 68,164 | -0.04(-0.53%) |
Feb 04, 2013 | 7.416 | 7.549 | 7.330 | 7.455 | 169,746 | -0.02(-0.21%) |