Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.118 | 7.148 | 7.099 | 7.118 | 2,461,523 | +0.01(+0.14%) |
Apr 29, 2013 | 7.064 | 7.128 | 7.050 | 7.108 | 5,838,600 | +0.13(+1.89%) |
Apr 26, 2013 | 6.957 | 6.991 | 6.967 | 6.977 | 1,773,349 | -0.02(-0.28%) |
Apr 25, 2013 | 7.020 | 7.079 | 6.986 | 6.996 | 3,045,609 | -0.05(-0.69%) |
Apr 24, 2013 | 7.020 | 7.089 | 7.001 | 7.045 | 3,193,924 | +0.13(+1.84%) |
Apr 23, 2013 | 6.908 | 6.952 | 6.854 | 6.918 | 7,507,075 | +0.07(+1.07%) |
Apr 22, 2013 | 6.806 | 6.849 | 6.781 | 6.845 | 2,523,175 | +0.12(+1.82%) |
Apr 19, 2013 | 6.742 | 6.796 | 6.686 | 6.722 | 2,354,976 | +0.06(+0.95%) |
Apr 18, 2013 | 6.742 | 6.747 | 6.610 | 6.659 | 2,542,356 | +0.00(+0.07%) |
Apr 17, 2013 | 6.757 | 6.757 | 6.595 | 6.654 | 3,574,674 | -0.15(-2.16%) |
Apr 16, 2013 | 6.835 | 6.845 | 6.758 | 6.801 | 2,046,308 | +0.06(+0.87%) |
Apr 15, 2013 | 6.835 | 6.854 | 6.742 | 6.742 | 3,181,263 | -0.17(-2.40%) |
Apr 12, 2013 | 6.845 | 6.913 | 6.820 | 6.908 | 2,824,074 | +0.03(+0.50%) |
Apr 11, 2013 | 6.830 | 6.923 | 6.801 | 6.874 | 3,573,321 | +0.01(+0.14%) |
Apr 10, 2013 | 6.820 | 6.908 | 6.810 | 6.864 | 4,402,588 | +0.16(+2.41%) |
Apr 09, 2013 | 6.708 | 6.739 | 6.635 | 6.703 | 2,847,591 | +0.09(+1.40%) |
Apr 08, 2013 | 6.581 | 6.615 | 6.478 | 6.610 | 3,528,927 | +0.02(+0.37%) |
Apr 05, 2013 | 6.512 | 6.595 | 6.488 | 6.586 | 3,178,239 | +0.02(+0.30%) |
Apr 04, 2013 | 6.537 | 6.601 | 6.488 | 6.566 | 3,906,232 | +0.12(+1.90%) |
Apr 03, 2013 | 6.522 | 6.539 | 6.424 | 6.444 | 4,615,117 | -0.16(-2.37%) |
Apr 02, 2013 | 6.600 | 6.654 | 6.556 | 6.600 | 12,249,027 | +0.08(+1.20%) |
Apr 01, 2013 | 6.571 | 6.608 | 6.493 | 6.522 | 3,434,224 | -0.08(-1.18%) |
Mar 28, 2013 | 6.615 | 6.644 | 6.556 | 6.600 | 4,974,356 | +0.03(+0.52%) |
Mar 27, 2013 | 6.537 | 6.595 | 6.522 | 6.566 | 4,206,390 | -0.12(-1.83%) |
Mar 26, 2013 | 6.732 | 6.771 | 6.678 | 6.688 | 12,533,619 | -0.17(-2.49%) |
Mar 25, 2013 | 7.235 | 7.235 | 6.820 | 6.859 | 9,359,071 | -0.37(-5.14%) |
Mar 22, 2013 | 7.231 | 7.294 | 7.216 | 7.231 | 3,002,641 | +0.10(+1.37%) |
Mar 21, 2013 | 7.113 | 7.211 | 7.055 | 7.133 | 2,292,532 | -0.08(-1.08%) |
Mar 20, 2013 | 7.284 | 7.309 | 7.191 | 7.211 | 3,936,249 | +0.11(+1.51%) |
Mar 19, 2013 | 7.201 | 7.235 | 7.037 | 7.104 | 4,162,243 | +0.01(+0.21%) |
Mar 18, 2013 | 7.040 | 7.177 | 7.030 | 7.089 | 5,090,448 | -0.21(-2.94%) |
Mar 15, 2013 | 7.270 | 7.319 | 7.240 | 7.304 | 6,719,835 | -0.00(-0.07%) |
Mar 14, 2013 | 7.196 | 7.309 | 7.191 | 7.309 | 9,819,854 | +0.31(+4.47%) |
Mar 13, 2013 | 6.977 | 7.020 | 6.937 | 6.996 | 2,643,508 | -0.00(-0.07%) |
Mar 12, 2013 | 7.060 | 7.086 | 6.981 | 7.001 | 2,906,467 | -0.05(-0.69%) |
Mar 11, 2013 | 7.006 | 7.050 | 6.986 | 7.050 | 2,135,003 | -0.03(-0.48%) |
Mar 08, 2013 | 7.069 | 7.138 | 7.020 | 7.084 | 6,345,868 | +0.22(+3.20%) |
Mar 07, 2013 | 6.849 | 6.923 | 6.835 | 6.864 | 3,655,857 | +0.14(+2.03%) |
Mar 06, 2013 | 6.801 | 6.810 | 6.713 | 6.727 | 3,134,688 | -0.03(-0.51%) |
Mar 05, 2013 | 6.732 | 6.809 | 6.718 | 6.762 | 4,436,978 | +0.11(+1.69%) |
Mar 04, 2013 | 6.571 | 6.659 | 6.561 | 6.649 | 6,311,239 | +0.23(+3.66%) |
Mar 01, 2013 | 6.380 | 6.424 | 6.341 | 6.415 | 2,781,694 | +0.05(+0.84%) |
Feb 28, 2013 | 6.327 | 6.434 | 6.295 | 6.361 | 4,287,061 | +0.07(+1.09%) |
Feb 27, 2013 | 6.146 | 6.307 | 6.141 | 6.293 | 4,856,133 | +0.22(+3.62%) |
Feb 26, 2013 | 6.170 | 6.209 | 6.014 | 6.073 | 9,394,535 | -0.02(-0.40%) |
Feb 25, 2013 | 6.503 | 6.532 | 6.078 | 6.097 | 10,213,636 | -0.16(-2.58%) |
Feb 22, 2013 | 6.195 | 6.268 | 6.161 | 6.258 | 2,389,531 | +0.15(+2.40%) |
Feb 21, 2013 | 6.117 | 6.164 | 6.068 | 6.112 | 2,710,629 | -0.08(-1.34%) |
Feb 20, 2013 | 6.341 | 6.346 | 6.190 | 6.195 | 2,673,877 | -0.18(-2.76%) |
Feb 19, 2013 | 6.351 | 6.385 | 6.341 | 6.371 | 3,414,474 | +0.09(+1.40%) |
Feb 15, 2013 | 6.405 | 6.420 | 6.263 | 6.283 | 7,442,831 | -0.18(-2.72%) |
Feb 14, 2013 | 6.439 | 6.493 | 6.420 | 6.459 | 2,138,366 | -0.13(-1.93%) |
Feb 13, 2013 | 6.610 | 6.639 | 6.568 | 6.586 | 2,772,074 | +0.06(+0.97%) |
Feb 12, 2013 | 6.464 | 6.556 | 6.439 | 6.522 | 3,452,853 | +0.05(+0.75%) |
Feb 11, 2013 | 6.498 | 6.512 | 6.459 | 6.473 | 2,273,957 | -0.07(-1.05%) |
Feb 08, 2013 | 6.527 | 6.571 | 6.512 | 6.542 | 1,764,821 | -0.02(-0.30%) |
Feb 07, 2013 | 6.644 | 6.664 | 6.508 | 6.561 | 2,657,615 | -0.11(-1.68%) |
Feb 06, 2013 | 6.635 | 6.674 | 6.610 | 6.674 | 2,083,095 | +0.10(+1.56%) |
Feb 04, 2013 | 6.815 | 6.815 | 6.571 | 6.571 | 6,102,099 | -0.37(-5.35%) |