Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.890 | 7.020 | 6.804 | 6.880 | 360,363 | +0.00(+0.00%) |
Apr 29, 2013 | 7.060 | 7.130 | 6.870 | 6.880 | 346,395 | -0.18(-2.55%) |
Apr 26, 2013 | 7.050 | 7.130 | 6.950 | 7.060 | 122,770 | -0.08(-1.12%) |
Apr 25, 2013 | 6.850 | 7.200 | 6.810 | 7.140 | 404,557 | +0.38(+5.62%) |
Apr 24, 2013 | 6.720 | 6.770 | 6.610 | 6.760 | 164,584 | +0.07(+1.05%) |
Apr 23, 2013 | 6.620 | 6.785 | 6.545 | 6.690 | 248,512 | +0.07(+1.06%) |
Apr 22, 2013 | 6.680 | 6.730 | 6.450 | 6.620 | 252,970 | -0.06(-0.90%) |
Apr 19, 2013 | 6.430 | 6.740 | 6.350 | 6.680 | 248,353 | +0.28(+4.37%) |
Apr 18, 2013 | 6.550 | 6.690 | 6.340 | 6.400 | 259,259 | -0.11(-1.69%) |
Apr 17, 2013 | 6.820 | 6.820 | 6.414 | 6.510 | 346,757 | -0.37(-5.38%) |
Apr 16, 2013 | 6.820 | 6.880 | 6.680 | 6.880 | 384,840 | +0.17(+2.53%) |
Apr 15, 2013 | 7.120 | 7.250 | 6.610 | 6.710 | 406,443 | -0.43(-6.02%) |
Apr 12, 2013 | 7.250 | 7.290 | 7.060 | 7.140 | 213,540 | -0.10(-1.38%) |
Apr 11, 2013 | 7.310 | 7.540 | 7.240 | 7.240 | 417,379 | -0.03(-0.41%) |
Apr 10, 2013 | 7.050 | 7.300 | 7.050 | 7.270 | 376,603 | +0.24(+3.41%) |
Apr 09, 2013 | 7.110 | 7.120 | 6.900 | 7.030 | 240,428 | -0.05(-0.71%) |
Apr 08, 2013 | 7.120 | 7.290 | 7.060 | 7.080 | 310,466 | +0.03(+0.43%) |
Apr 05, 2013 | 6.950 | 7.120 | 6.830 | 7.050 | 298,450 | -0.08(-1.12%) |
Apr 04, 2013 | 7.070 | 7.190 | 6.820 | 7.130 | 624,287 | -0.02(-0.28%) |
Apr 03, 2013 | 7.440 | 7.500 | 6.940 | 7.150 | 640,851 | -0.30(-4.03%) |
Apr 02, 2013 | 7.310 | 7.510 | 7.270 | 7.450 | 537,186 | +0.20(+2.76%) |
Apr 01, 2013 | 7.300 | 7.564 | 7.170 | 7.250 | 643,700 | -0.05(-0.68%) |
Mar 28, 2013 | 7.490 | 7.660 | 7.160 | 7.300 | 626,236 | -0.21(-2.80%) |
Mar 27, 2013 | 7.280 | 7.550 | 7.220 | 7.510 | 584,312 | +0.17(+2.32%) |
Mar 26, 2013 | 7.310 | 7.385 | 7.230 | 7.340 | 410,062 | +0.11(+1.52%) |
Mar 25, 2013 | 7.250 | 7.490 | 7.210 | 7.230 | 608,614 | +0.09(+1.26%) |
Mar 22, 2013 | 7.250 | 7.490 | 7.140 | 7.140 | 648,106 | -0.29(-3.90%) |
Mar 21, 2013 | 7.170 | 7.470 | 7.100 | 7.430 | 695,352 | +0.31(+4.35%) |
Mar 20, 2013 | 6.840 | 7.200 | 6.795 | 7.120 | 641,458 | +0.32(+4.71%) |
Mar 19, 2013 | 6.730 | 6.940 | 6.630 | 6.800 | 478,566 | +0.05(+0.74%) |
Mar 18, 2013 | 6.410 | 6.810 | 6.390 | 6.750 | 408,158 | +0.24(+3.69%) |
Mar 15, 2013 | 6.690 | 6.880 | 6.460 | 6.510 | 624,237 | -0.17(-2.54%) |
Mar 14, 2013 | 6.420 | 6.816 | 6.410 | 6.680 | 463,954 | +0.25(+3.89%) |
Mar 13, 2013 | 6.690 | 6.720 | 6.050 | 6.430 | 1,051,766 | -0.56(-8.01%) |
Mar 12, 2013 | 7.390 | 7.399 | 6.900 | 6.990 | 741,843 | -0.38(-5.16%) |
Mar 11, 2013 | 7.260 | 7.450 | 7.190 | 7.370 | 562,610 | +0.13(+1.80%) |
Mar 08, 2013 | 7.190 | 7.430 | 7.100 | 7.240 | 738,375 | +0.16(+2.26%) |
Mar 07, 2013 | 6.880 | 7.280 | 6.850 | 7.080 | 573,251 | +0.18(+2.61%) |
Mar 06, 2013 | 6.710 | 7.100 | 6.700 | 6.900 | 930,374 | +0.21(+3.14%) |
Mar 05, 2013 | 5.950 | 6.920 | 5.950 | 6.690 | 1,427,604 | +0.73(+12.25%) |
Mar 04, 2013 | 5.780 | 6.000 | 5.780 | 5.960 | 621,050 | +0.18(+3.11%) |
Mar 01, 2013 | 5.720 | 5.880 | 5.700 | 5.780 | 370,855 | +0.06(+1.05%) |
Feb 28, 2013 | 5.806 | 5.900 | 5.720 | 5.720 | 256,947 | -0.18(-3.05%) |
Feb 27, 2013 | 5.710 | 5.990 | 5.700 | 5.900 | 312,916 | +0.14(+2.43%) |
Feb 26, 2013 | 6.090 | 6.090 | 5.550 | 5.760 | 531,304 | -0.26(-4.32%) |
Feb 25, 2013 | 6.080 | 6.140 | 6.000 | 6.020 | 314,670 | +0.00(+0.00%) |
Feb 22, 2013 | 5.880 | 6.080 | 5.860 | 6.020 | 343,594 | +0.20(+3.44%) |
Feb 21, 2013 | 5.910 | 5.910 | 5.100 | 5.820 | 905,366 | -0.24(-3.96%) |
Feb 20, 2013 | 6.120 | 6.200 | 6.030 | 6.060 | 383,198 | -0.06(-0.98%) |
Feb 19, 2013 | 6.010 | 6.130 | 5.960 | 6.120 | 447,113 | +0.06(+0.99%) |
Feb 15, 2013 | 6.090 | 6.130 | 5.950 | 6.060 | 221,392 | -0.03(-0.49%) |
Feb 14, 2013 | 6.060 | 6.200 | 5.980 | 6.090 | 307,015 | +0.04(+0.66%) |
Feb 13, 2013 | 6.010 | 6.138 | 6.010 | 6.050 | 204,071 | +0.03(+0.50%) |
Feb 12, 2013 | 6.120 | 6.170 | 5.960 | 6.020 | 286,361 | -0.09(-1.47%) |
Feb 11, 2013 | 6.030 | 6.110 | 5.798 | 6.110 | 525,586 | +0.11(+1.83%) |
Feb 08, 2013 | 6.100 | 6.140 | 5.900 | 6.000 | 422,899 | -0.06(-0.99%) |
Feb 07, 2013 | 5.850 | 6.080 | 5.760 | 6.060 | 683,599 | +0.25(+4.30%) |
Feb 06, 2013 | 5.620 | 5.845 | 5.450 | 5.810 | 470,674 | +0.43(+7.99%) |
Feb 04, 2013 | 5.540 | 5.600 | 5.330 | 5.380 | 384,037 | -0.16(-2.89%) |