Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.060 | 7.570 | 6.960 | 7.410 | 6,888,379 | +0.45(+6.47%) |
Apr 29, 2013 | 7.100 | 7.100 | 6.850 | 6.960 | 3,083,351 | +0.12(+1.75%) |
Apr 26, 2013 | 6.450 | 6.970 | 6.390 | 6.840 | 6,597,050 | +0.45(+7.04%) |
Apr 25, 2013 | 6.540 | 6.580 | 6.360 | 6.390 | 3,895,190 | -0.14(-2.14%) |
Apr 24, 2013 | 6.620 | 6.650 | 6.340 | 6.530 | 4,224,026 | -0.12(-1.80%) |
Apr 23, 2013 | 7.150 | 7.290 | 6.600 | 6.650 | 5,079,913 | -0.20(-2.92%) |
Apr 22, 2013 | 6.870 | 6.950 | 6.770 | 6.850 | 2,663,743 | +0.06(+0.88%) |
Apr 19, 2013 | 6.700 | 6.930 | 6.650 | 6.790 | 3,671,153 | +0.15(+2.26%) |
Apr 18, 2013 | 7.000 | 7.039 | 6.550 | 6.640 | 3,998,423 | -0.18(-2.64%) |
Apr 17, 2013 | 7.030 | 7.040 | 6.805 | 6.820 | 3,507,433 | -0.23(-3.26%) |
Apr 16, 2013 | 7.290 | 7.450 | 7.000 | 7.050 | 3,210,495 | -0.16(-2.22%) |
Apr 15, 2013 | 7.400 | 7.530 | 7.150 | 7.210 | 3,100,886 | -0.43(-5.63%) |
Apr 12, 2013 | 7.750 | 7.910 | 7.350 | 7.640 | 3,766,821 | -0.11(-1.36%) |
Apr 11, 2013 | 7.330 | 7.910 | 7.330 | 7.745 | 4,433,271 | +0.37(+4.95%) |
Apr 10, 2013 | 7.320 | 7.420 | 7.220 | 7.380 | 1,572,264 | +0.09(+1.23%) |
Apr 09, 2013 | 7.260 | 7.350 | 7.070 | 7.290 | 3,124,177 | +0.09(+1.25%) |
Apr 08, 2013 | 7.440 | 7.490 | 7.130 | 7.200 | 4,565,207 | +0.01(+0.14%) |
Apr 05, 2013 | 7.460 | 7.470 | 7.150 | 7.190 | 3,498,303 | -0.33(-4.39%) |
Apr 04, 2013 | 7.640 | 7.650 | 7.480 | 7.520 | 1,680,415 | -0.06(-0.79%) |
Apr 03, 2013 | 7.650 | 7.730 | 7.480 | 7.580 | 2,006,461 | -0.13(-1.69%) |
Apr 02, 2013 | 7.390 | 7.740 | 7.350 | 7.710 | 2,752,499 | +0.35(+4.76%) |
Apr 01, 2013 | 7.420 | 7.670 | 7.320 | 7.360 | 2,954,362 | -0.05(-0.67%) |
Mar 28, 2013 | 7.110 | 7.670 | 7.110 | 7.410 | 3,159,017 | +0.18(+2.49%) |
Mar 27, 2013 | 6.910 | 7.280 | 6.770 | 7.230 | 4,318,860 | +0.27(+3.80%) |
Mar 26, 2013 | 7.350 | 7.430 | 6.800 | 6.965 | 10,930,427 | -0.38(-5.11%) |
Mar 25, 2013 | 7.630 | 7.630 | 7.300 | 7.340 | 5,110,973 | -0.29(-3.80%) |
Mar 22, 2013 | 7.740 | 7.786 | 7.510 | 7.630 | 2,819,008 | -0.07(-0.91%) |
Mar 21, 2013 | 7.780 | 7.870 | 7.660 | 7.700 | 2,191,918 | -0.10(-1.35%) |
Mar 20, 2013 | 7.930 | 8.080 | 7.790 | 7.805 | 2,742,675 | -0.12(-1.51%) |
Mar 19, 2013 | 8.140 | 8.200 | 7.870 | 7.925 | 2,909,002 | -0.19(-2.40%) |
Mar 18, 2013 | 8.370 | 8.440 | 8.100 | 8.120 | 2,771,620 | -0.34(-4.02%) |
Mar 15, 2013 | 8.470 | 8.560 | 8.380 | 8.460 | 2,396,394 | +0.07(+0.83%) |
Mar 14, 2013 | 8.510 | 8.590 | 8.305 | 8.390 | 2,492,234 | -0.07(-0.83%) |
Mar 13, 2013 | 8.640 | 8.640 | 8.400 | 8.460 | 3,057,251 | -0.19(-2.20%) |
Mar 12, 2013 | 8.640 | 8.730 | 8.581 | 8.650 | 2,479,563 | -0.01(-0.12%) |
Mar 11, 2013 | 8.520 | 8.760 | 8.520 | 8.660 | 3,741,543 | +0.18(+2.12%) |
Mar 08, 2013 | 8.740 | 8.770 | 8.450 | 8.480 | 2,478,667 | -0.20(-2.30%) |
Mar 07, 2013 | 8.640 | 8.730 | 8.440 | 8.680 | 4,615,263 | +0.26(+3.09%) |
Mar 06, 2013 | 7.750 | 8.690 | 7.730 | 8.420 | 6,732,927 | +0.62(+7.95%) |
Mar 05, 2013 | 7.760 | 7.980 | 7.710 | 7.800 | 2,123,506 | +0.00(+0.00%) |
Mar 04, 2013 | 7.640 | 7.810 | 7.550 | 7.800 | 3,431,933 | +0.25(+3.31%) |
Mar 01, 2013 | 8.000 | 8.020 | 7.500 | 7.550 | 7,418,590 | -0.54(-6.62%) |
Feb 28, 2013 | 8.240 | 8.290 | 8.050 | 8.085 | 2,429,592 | -0.17(-2.12%) |
Feb 27, 2013 | 8.110 | 8.325 | 8.070 | 8.260 | 2,257,681 | +0.10(+1.23%) |
Feb 26, 2013 | 8.160 | 8.200 | 8.000 | 8.160 | 2,410,624 | -0.08(-0.97%) |
Feb 22, 2013 | 8.170 | 8.290 | 8.050 | 8.240 | 1,956,243 | +0.05(+0.61%) |
Feb 21, 2013 | 8.430 | 8.430 | 8.030 | 8.190 | 3,392,295 | -0.31(-3.65%) |
Feb 20, 2013 | 8.750 | 8.750 | 8.350 | 8.500 | 3,359,822 | -0.17(-1.96%) |
Feb 19, 2013 | 8.700 | 8.975 | 8.600 | 8.670 | 3,705,983 | -0.06(-0.69%) |
Feb 15, 2013 | 8.660 | 8.900 | 8.610 | 8.730 | 6,407,086 | +0.12(+1.39%) |
Feb 14, 2013 | 8.470 | 8.680 | 8.470 | 8.610 | 2,504,892 | +0.03(+0.35%) |
Feb 13, 2013 | 8.550 | 8.700 | 8.510 | 8.580 | 2,848,244 | +0.04(+0.47%) |
Feb 12, 2013 | 8.570 | 8.730 | 8.500 | 8.540 | 3,579,606 | +0.05(+0.59%) |
Feb 11, 2013 | 8.600 | 8.680 | 8.450 | 8.490 | 2,581,639 | -0.09(-1.05%) |
Feb 08, 2013 | 8.610 | 8.650 | 8.430 | 8.580 | 1,905,001 | +0.05(+0.59%) |
Feb 07, 2013 | 8.680 | 8.800 | 8.400 | 8.530 | 2,983,490 | -0.19(-2.18%) |
Feb 06, 2013 | 8.510 | 8.750 | 8.460 | 8.720 | 2,571,206 | +0.20(+2.35%) |
Feb 04, 2013 | 8.360 | 8.720 | 8.255 | 8.520 | 3,463,379 | +0.07(+0.83%) |