Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.458 | 7.463 | 7.436 | 7.458 | 55,665 | +0.01(+0.20%) |
Mar 27, 2013 | 7.443 | 7.516 | 7.423 | 7.443 | 124,976 | -0.01(-0.20%) |
Mar 26, 2013 | 7.468 | 7.492 | 7.448 | 7.458 | 89,724 | +0.00(+0.00%) |
Mar 25, 2013 | 7.468 | 7.468 | 7.448 | 7.458 | 97,381 | -0.00(-0.07%) |
Mar 22, 2013 | 7.537 | 7.537 | 7.448 | 7.463 | 60,619 | +0.00(+0.01%) |
Mar 21, 2013 | 7.458 | 7.464 | 7.453 | 7.462 | 59,329 | -0.00(-0.01%) |
Mar 20, 2013 | 7.452 | 7.463 | 7.448 | 7.463 | 68,815 | -0.01(-0.13%) |
Mar 19, 2013 | 7.492 | 7.512 | 7.443 | 7.473 | 92,706 | +0.01(+0.13%) |
Mar 18, 2013 | 7.458 | 7.463 | 7.443 | 7.463 | 78,783 | +0.01(+0.13%) |
Mar 15, 2013 | 7.468 | 7.468 | 7.448 | 7.453 | 59,073 | -0.01(-0.13%) |
Mar 14, 2013 | 7.463 | 7.463 | 7.446 | 7.463 | 28,248 | +0.02(+0.26%) |
Mar 13, 2013 | 7.443 | 7.448 | 7.431 | 7.443 | 34,069 | +0.01(+0.15%) |
Mar 12, 2013 | 7.448 | 7.448 | 7.418 | 7.431 | 146,702 | -0.00(-0.02%) |
Mar 11, 2013 | 7.443 | 7.453 | 7.426 | 7.433 | 86,257 | +0.01(+0.13%) |
Mar 08, 2013 | 7.438 | 7.438 | 7.413 | 7.423 | 58,812 | +0.00(+0.00%) |
Mar 07, 2013 | 7.438 | 7.438 | 7.413 | 7.423 | 60,678 | +0.00(+0.07%) |
Mar 06, 2013 | 7.443 | 7.443 | 7.412 | 7.418 | 81,704 | +0.00(+0.02%) |
Mar 05, 2013 | 7.379 | 7.428 | 7.379 | 7.416 | 53,042 | +0.00(+0.05%) |
Mar 04, 2013 | 7.394 | 7.418 | 7.394 | 7.413 | 36,777 | +0.01(+0.13%) |
Mar 01, 2013 | 7.438 | 7.438 | 7.389 | 7.403 | 58,617 | -0.04(-0.60%) |
Feb 28, 2013 | 7.448 | 7.463 | 7.448 | 7.448 | 29,731 | +0.00(+0.00%) |
Feb 27, 2013 | 7.477 | 7.477 | 7.446 | 7.448 | 65,628 | -0.01(-0.13%) |
Feb 26, 2013 | 7.458 | 7.458 | 7.438 | 7.458 | 23,075 | +0.02(+0.27%) |
Feb 22, 2013 | 7.438 | 7.438 | 7.431 | 7.438 | 26,964 | +0.00(+0.06%) |
Feb 21, 2013 | 7.443 | 7.443 | 7.414 | 7.433 | 31,468 | +0.00(+0.07%) |
Feb 20, 2013 | 7.458 | 7.458 | 7.418 | 7.428 | 34,134 | -0.01(-0.20%) |
Feb 19, 2013 | 7.448 | 7.448 | 7.423 | 7.443 | 46,968 | +0.01(+0.13%) |
Feb 15, 2013 | 7.477 | 7.477 | 7.418 | 7.433 | 34,570 | +0.00(+0.00%) |
Feb 14, 2013 | 7.453 | 7.453 | 7.423 | 7.433 | 47,844 | -0.02(-0.26%) |
Feb 13, 2013 | 7.433 | 7.453 | 7.428 | 7.453 | 35,777 | +0.02(+0.27%) |
Feb 12, 2013 | 7.477 | 7.477 | 7.432 | 7.433 | 33,105 | +0.00(+0.00%) |
Feb 11, 2013 | 7.433 | 7.433 | 7.419 | 7.433 | 40,802 | +0.00(+0.00%) |
Feb 08, 2013 | 7.433 | 7.443 | 7.423 | 7.433 | 93,090 | +0.01(+0.13%) |
Feb 07, 2013 | 7.399 | 7.423 | 7.399 | 7.423 | 44,917 | -0.01(-0.13%) |
Feb 06, 2013 | 7.463 | 7.468 | 7.418 | 7.433 | 94,694 | +0.01(+0.20%) |
Feb 04, 2013 | 7.492 | 7.492 | 7.406 | 7.418 | 63,372 | -0.05(-0.60%) |
Feb 01, 2013 | 7.517 | 7.517 | 7.418 | 7.463 | 76,052 | +0.00(+0.01%) |
Jan 31, 2013 | 7.473 | 7.505 | 7.448 | 7.463 | 66,898 | -0.00(-0.07%) |
Jan 30, 2013 | 7.477 | 7.497 | 7.458 | 7.468 | 36,465 | -0.00(-0.00%) |
Jan 29, 2013 | 7.473 | 7.502 | 7.453 | 7.468 | 49,429 | +0.00(+0.00%) |
Jan 28, 2013 | 7.482 | 7.492 | 7.463 | 7.468 | 91,028 | -0.01(-0.13%) |
Jan 25, 2013 | 7.492 | 7.492 | 7.456 | 7.477 | 35,213 | +0.00(+0.07%) |
Jan 24, 2013 | 7.487 | 7.487 | 7.473 | 7.473 | 62,950 | -0.01(-0.13%) |
Jan 23, 2013 | 7.492 | 7.502 | 7.477 | 7.482 | 75,829 | -0.00(-0.07%) |
Jan 22, 2013 | 7.492 | 7.492 | 7.482 | 7.487 | 42,318 | +0.01(+0.15%) |
Jan 18, 2013 | 7.473 | 7.482 | 7.458 | 7.476 | 55,821 | +0.02(+0.25%) |
Jan 17, 2013 | 7.463 | 7.463 | 7.453 | 7.457 | 78,042 | -0.01(-0.07%) |
Jan 16, 2013 | 7.463 | 7.468 | 7.443 | 7.463 | 43,908 | +0.01(+0.14%) |
Jan 15, 2013 | 7.566 | 7.620 | 7.443 | 7.452 | 32,336 | -0.01(-0.09%) |
Jan 14, 2013 | 7.468 | 7.472 | 7.448 | 7.459 | 41,628 | +0.01(+0.08%) |
Jan 11, 2013 | 7.468 | 7.473 | 7.433 | 7.453 | 57,170 | +0.00(+0.00%) |
Jan 10, 2013 | 7.482 | 7.482 | 7.443 | 7.453 | 27,487 | +0.01(+0.13%) |
Jan 09, 2013 | 7.438 | 7.453 | 7.428 | 7.443 | 28,124 | +0.01(+0.19%) |
Jan 08, 2013 | 7.413 | 7.438 | 7.413 | 7.429 | 9,376 | +0.01(+0.14%) |
Jan 07, 2013 | 7.413 | 7.418 | 7.403 | 7.418 | 32,786 | -0.00(-0.01%) |
Jan 04, 2013 | 7.403 | 7.423 | 7.403 | 7.419 | 17,745 | +0.03(+0.41%) |
Jan 03, 2013 | 7.394 | 7.408 | 7.384 | 7.389 | 20,847 | +0.01(+0.13%) |
Jan 02, 2013 | 7.389 | 7.389 | 7.372 | 7.379 | 43,239 | +0.02(+0.34%) |
Dec 31, 2012 | 7.344 | 7.358 | 7.320 | 7.354 | 34,367 | +0.01(+0.13%) |
Dec 28, 2012 | 7.364 | 7.364 | 7.330 | 7.344 | 77,564 | +0.01(+0.13%) |
Dec 27, 2012 | 7.423 | 7.423 | 7.315 | 7.334 | 147,274 | -0.09(-1.18%) |
Dec 26, 2012 | 7.403 | 7.423 | 7.403 | 7.422 | 9,768 | +0.03(+0.38%) |
Dec 24, 2012 | 7.408 | 7.408 | 7.384 | 7.394 | 16,274 | -0.03(-0.34%) |
Dec 21, 2012 | 7.448 | 7.448 | 7.394 | 7.419 | 26,891 | -0.01(-0.19%) |
Dec 20, 2012 | 7.423 | 7.443 | 7.403 | 7.433 | 25,588 | +0.02(+0.33%) |
Dec 19, 2012 | 7.410 | 7.418 | 7.408 | 7.408 | 24,026 | -0.00(-0.06%) |
Dec 18, 2012 | 7.443 | 7.443 | 7.403 | 7.413 | 17,041 | +0.01(+0.12%) |
Dec 17, 2012 | 7.418 | 7.428 | 7.403 | 7.403 | 29,447 | -0.00(-0.07%) |
Dec 14, 2012 | 7.415 | 7.423 | 7.408 | 7.408 | 33,235 | -0.01(-0.13%) |
Dec 13, 2012 | 7.418 | 7.428 | 7.403 | 7.418 | 10,476 | +0.01(+0.09%) |
Dec 12, 2012 | 7.394 | 7.413 | 7.394 | 7.411 | 16,585 | +0.00(+0.04%) |
Dec 11, 2012 | 7.438 | 7.438 | 7.408 | 7.408 | 2,322 | +0.00(+0.07%) |
Dec 10, 2012 | 7.433 | 7.433 | 7.402 | 7.403 | 18,664 | -0.03(-0.40%) |
Dec 07, 2012 | 7.428 | 7.433 | 7.403 | 7.433 | 3,414 | +0.01(+0.20%) |
Dec 06, 2012 | 7.423 | 7.423 | 7.398 | 7.418 | 7,439 | +0.02(+0.33%) |
Dec 05, 2012 | 7.433 | 7.433 | 7.394 | 7.394 | 20,748 | -0.02(-0.33%) |
Dec 04, 2012 | 7.428 | 7.428 | 7.399 | 7.418 | 34,874 | -0.04(-0.59%) |
Nov 30, 2012 | 7.458 | 7.477 | 7.423 | 7.463 | 22,152 | +0.00(+0.07%) |
Nov 29, 2012 | 7.468 | 7.468 | 7.438 | 7.458 | 25,521 | +0.02(+0.33%) |
Nov 28, 2012 | 7.448 | 7.448 | 7.428 | 7.433 | 25,315 | -0.01(-0.20%) |
Nov 27, 2012 | 7.448 | 7.467 | 7.433 | 7.448 | 56,399 | +0.01(+0.20%) |
Nov 26, 2012 | 7.453 | 7.453 | 7.428 | 7.433 | 21,728 | -0.01(-0.13%) |
Nov 23, 2012 | 7.522 | 7.522 | 7.443 | 7.443 | 13,574 | +0.02(+0.33%) |
Nov 21, 2012 | 7.443 | 7.448 | 7.413 | 7.418 | 30,182 | -0.01(-0.13%) |
Nov 20, 2012 | 7.458 | 7.458 | 7.412 | 7.428 | 36,712 | -0.01(-0.12%) |
Nov 19, 2012 | 7.433 | 7.443 | 7.379 | 7.437 | 32,959 | +0.08(+1.13%) |
Nov 16, 2012 | 7.334 | 7.398 | 7.305 | 7.354 | 56,373 | +0.03(+0.40%) |
Nov 15, 2012 | 7.413 | 7.413 | 7.285 | 7.325 | 89,554 | -0.02(-0.27%) |
Nov 14, 2012 | 7.423 | 7.438 | 7.344 | 7.344 | 25,680 | -0.08(-1.08%) |
Nov 13, 2012 | 7.468 | 7.473 | 7.424 | 7.425 | 21,614 | -0.03(-0.44%) |
Nov 12, 2012 | 7.455 | 7.458 | 7.413 | 7.458 | 5,329 | +0.02(+0.26%) |
Nov 09, 2012 | 7.443 | 7.443 | 7.438 | 7.438 | 7,185 | -0.00(-0.07%) |
Nov 08, 2012 | 7.468 | 7.480 | 7.443 | 7.443 | 14,024 | -0.02(-0.25%) |
Nov 07, 2012 | 7.468 | 7.468 | 7.443 | 7.462 | 5,011 | -0.02(-0.21%) |
Nov 06, 2012 | 7.473 | 7.477 | 7.468 | 7.477 | 11,716 | +0.01(+0.13%) |
Nov 05, 2012 | 7.477 | 7.477 | 7.461 | 7.468 | 8,368 | -0.00(-0.07%) |
Nov 02, 2012 | 7.537 | 7.537 | 7.463 | 7.473 | 35,073 | -0.00(-0.07%) |
Nov 01, 2012 | 7.433 | 7.507 | 7.433 | 7.477 | 32,784 | +0.00(+0.07%) |
Oct 31, 2012 | 7.566 | 7.566 | 7.469 | 7.473 | 26,333 | +0.00(+0.07%) |
Oct 26, 2012 | 7.473 | 7.468 | 7.468 | 7.468 | 16,838 | -0.00(-0.03%) |
Oct 25, 2012 | 7.487 | 7.487 | 7.470 | 7.470 | 13,663 | +0.01(+0.18%) |
Oct 24, 2012 | 7.475 | 7.475 | 7.456 | 7.456 | 10,245 | +0.01(+0.18%) |
Oct 23, 2012 | 7.487 | 7.487 | 7.433 | 7.443 | 39,230 | -0.05(-0.72%) |
Oct 19, 2012 | 7.497 | 7.502 | 7.463 | 7.497 | 8,368 | -0.01(-0.20%) |
Oct 18, 2012 | 7.507 | 7.521 | 7.492 | 7.512 | 23,566 | +0.00(+0.07%) |
Oct 17, 2012 | 7.517 | 7.517 | 7.492 | 7.507 | 30,015 | +0.01(+0.20%) |
Oct 16, 2012 | 7.507 | 7.507 | 7.487 | 7.492 | 12,487 | +0.01(+0.13%) |
Oct 15, 2012 | 7.502 | 7.502 | 7.458 | 7.482 | 35,288 | +0.00(+0.00%) |
Oct 12, 2012 | 7.484 | 7.507 | 7.482 | 7.482 | 14,639 | -0.01(-0.13%) |
Oct 11, 2012 | 7.487 | 7.497 | 7.468 | 7.492 | 14,943 | +0.02(+0.29%) |
Oct 10, 2012 | 7.448 | 7.473 | 7.448 | 7.471 | 16,828 | +0.01(+0.16%) |
Oct 09, 2012 | 7.443 | 7.468 | 7.443 | 7.459 | 13,677 | -0.00(-0.05%) |
Oct 08, 2012 | 7.492 | 7.492 | 7.463 | 7.463 | 41,904 | -0.01(-0.20%) |
Oct 05, 2012 | 7.458 | 7.482 | 7.458 | 7.477 | 18,250 | +0.02(+0.24%) |
Oct 04, 2012 | 7.473 | 7.473 | 7.453 | 7.459 | 18,506 | +0.03(+0.41%) |
Oct 03, 2012 | 7.471 | 7.471 | 7.428 | 7.429 | 22,099 | -0.01(-0.19%) |
Oct 02, 2012 | 7.408 | 7.452 | 7.399 | 7.443 | 13,899 | +0.01(+0.14%) |
Oct 01, 2012 | 7.438 | 7.448 | 7.418 | 7.433 | 16,885 | -0.06(-0.85%) |
Sep 28, 2012 | 7.492 | 7.502 | 7.477 | 7.497 | 14,509 | +0.01(+0.13%) |
Sep 27, 2012 | 7.502 | 7.512 | 7.477 | 7.487 | 11,578 | +0.01(+0.13%) |
Sep 26, 2012 | 7.512 | 7.512 | 7.453 | 7.477 | 39,605 | -0.00(-0.07%) |
Sep 25, 2012 | 7.512 | 7.512 | 7.463 | 7.482 | 18,015 | -0.00(-0.07%) |
Sep 24, 2012 | 7.517 | 7.517 | 7.487 | 7.487 | 43,943 | -0.01(-0.20%) |
Sep 21, 2012 | 7.502 | 7.528 | 7.492 | 7.502 | 29,583 | +0.00(+0.00%) |
Sep 20, 2012 | 7.482 | 7.517 | 7.482 | 7.502 | 32,768 | -0.01(-0.08%) |
Sep 19, 2012 | 7.520 | 7.527 | 7.492 | 7.508 | 20,312 | +0.00(+0.01%) |
Sep 18, 2012 | 7.517 | 7.517 | 7.507 | 7.507 | 7,912 | -0.01(-0.15%) |
Sep 17, 2012 | 7.581 | 7.581 | 7.511 | 7.519 | 26,828 | +0.01(+0.09%) |
Sep 14, 2012 | 7.507 | 7.532 | 7.492 | 7.512 | 24,239 | +0.03(+0.40%) |
Sep 13, 2012 | 7.476 | 7.487 | 7.443 | 7.482 | 20,521 | +0.03(+0.40%) |
Sep 12, 2012 | 7.492 | 7.492 | 7.448 | 7.453 | 30,192 | -0.01(-0.20%) |
Sep 11, 2012 | 7.468 | 7.497 | 7.468 | 7.468 | 36,876 | -0.01(-0.18%) |
Sep 10, 2012 | 7.502 | 7.507 | 7.481 | 7.481 | 29,930 | +0.00(+0.01%) |
Sep 07, 2012 | 7.477 | 7.487 | 7.468 | 7.481 | 26,753 | +0.01(+0.17%) |
Sep 06, 2012 | 7.487 | 7.487 | 7.468 | 7.468 | 15,651 | +0.03(+0.46%) |
Sep 05, 2012 | 7.517 | 7.571 | 7.394 | 7.433 | 139,330 | -0.00(-0.07%) |
Sep 04, 2012 | 7.487 | 7.487 | 7.438 | 7.438 | 134,353 | -0.07(-0.92%) |
Aug 31, 2012 | 7.497 | 7.507 | 7.497 | 7.507 | 1,825 | +0.00(+0.00%) |
Aug 30, 2012 | 7.502 | 7.507 | 7.502 | 7.507 | 8,784 | +0.04(+0.53%) |
Aug 29, 2012 | 7.492 | 7.497 | 7.448 | 7.468 | 28,112 | -0.04(-0.52%) |
Aug 27, 2012 | 7.501 | 7.512 | 7.501 | 7.507 | 10,671 | +0.01(+0.19%) |
Aug 24, 2012 | 7.487 | 7.492 | 7.482 | 7.492 | 5,437 | +0.00(+0.07%) |
Aug 23, 2012 | 7.487 | 7.487 | 7.487 | 7.487 | 882 | +0.00(+0.00%) |
Aug 22, 2012 | 7.517 | 7.517 | 7.487 | 7.487 | 14,911 | -0.01(-0.20%) |
Aug 21, 2012 | 7.522 | 7.522 | 7.502 | 7.502 | 29,096 | +0.02(+0.33%) |
Aug 20, 2012 | 7.517 | 7.517 | 7.477 | 7.477 | 15,948 | -0.00(-0.06%) |
Aug 17, 2012 | 7.502 | 7.502 | 7.475 | 7.482 | 8,987 | -0.02(-0.27%) |
Aug 16, 2012 | 7.502 | 7.502 | 7.487 | 7.502 | 20,490 | +0.03(+0.40%) |
Aug 15, 2012 | 7.542 | 7.542 | 7.443 | 7.473 | 1,866 | -0.03(-0.39%) |
Aug 14, 2012 | 7.506 | 7.506 | 7.502 | 7.502 | 1,014 | +0.00(+0.07%) |
Aug 13, 2012 | 7.476 | 7.507 | 7.476 | 7.497 | 5,846 | -0.00(-0.06%) |
Aug 10, 2012 | 7.458 | 7.502 | 7.453 | 7.502 | 18,382 | -0.01(-0.07%) |
Aug 09, 2012 | 7.487 | 7.517 | 7.487 | 7.507 | 6,169 | +0.01(+0.16%) |
Aug 08, 2012 | 7.500 | 7.502 | 7.480 | 7.495 | 8,522 | -0.01(-0.10%) |
Aug 07, 2012 | 7.492 | 7.507 | 7.492 | 7.502 | 5,798 | +0.03(+0.46%) |
Aug 06, 2012 | 7.487 | 7.487 | 7.444 | 7.468 | 1,886 | -0.00(-0.07%) |
Aug 03, 2012 | 7.507 | 7.507 | 7.374 | 7.473 | 15,090 | +0.02(+0.26%) |
Aug 02, 2012 | 7.458 | 7.458 | 7.438 | 7.453 | 14,120 | -0.01(-0.08%) |
Aug 01, 2012 | 7.463 | 7.463 | 7.459 | 7.459 | 1,825 | +0.00(+0.02%) |
Jul 31, 2012 | 7.458 | 7.463 | 7.448 | 7.458 | 18,258 | +0.00(+0.01%) |
Jul 30, 2012 | 7.487 | 7.502 | 7.457 | 7.457 | 8,419 | +0.02(+0.31%) |
Jul 27, 2012 | 7.443 | 7.463 | 7.428 | 7.434 | 20,841 | +0.01(+0.14%) |
Jul 26, 2012 | 7.453 | 7.453 | 7.413 | 7.423 | 13,485 | +0.01(+0.13%) |
Jul 25, 2012 | 7.438 | 7.438 | 7.384 | 7.413 | 8,317 | +0.02(+0.33%) |
Jul 24, 2012 | 7.403 | 7.403 | 7.369 | 7.389 | 24,142 | -0.01(-0.19%) |
Jul 23, 2012 | 7.418 | 7.418 | 7.369 | 7.403 | 15,223 | -0.02(-0.28%) |
Jul 20, 2012 | 7.487 | 7.487 | 7.413 | 7.423 | 10,853 | -0.01(-0.13%) |
Jul 19, 2012 | 7.537 | 7.537 | 7.423 | 7.433 | 43,937 | +0.00(+0.07%) |
Jul 18, 2012 | 7.468 | 7.468 | 7.418 | 7.428 | 23,838 | +0.00(+0.07%) |