Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.295 | 7.377 | 7.245 | 7.373 | 2,563,839 | +0.11(+1.45%) |
Apr 29, 2013 | 7.199 | 7.286 | 7.180 | 7.267 | 2,215,745 | +0.14(+1.99%) |
Apr 26, 2013 | 7.332 | 7.341 | 7.093 | 7.125 | 4,307,241 | -0.22(-2.93%) |
Apr 25, 2013 | 7.336 | 7.442 | 7.286 | 7.341 | 2,535,318 | +0.00(+0.06%) |
Apr 24, 2013 | 7.332 | 7.350 | 7.267 | 7.336 | 2,010,522 | +0.00(+0.06%) |
Apr 23, 2013 | 7.245 | 7.332 | 7.222 | 7.332 | 2,711,608 | +0.11(+1.59%) |
Apr 22, 2013 | 7.217 | 7.256 | 7.112 | 7.217 | 3,101,466 | +0.00(+0.06%) |
Apr 19, 2013 | 6.988 | 7.231 | 6.933 | 7.212 | 4,925,837 | +0.24(+3.42%) |
Apr 18, 2013 | 6.951 | 7.029 | 6.924 | 6.974 | 3,022,380 | +0.01(+0.20%) |
Apr 17, 2013 | 7.043 | 7.047 | 6.883 | 6.960 | 3,515,201 | -0.11(-1.56%) |
Apr 16, 2013 | 6.878 | 7.093 | 6.828 | 7.070 | 5,048,484 | +0.23(+3.35%) |
Apr 15, 2013 | 6.795 | 6.924 | 6.704 | 6.841 | 6,613,075 | -0.07(-1.06%) |
Apr 12, 2013 | 7.052 | 7.130 | 6.722 | 6.915 | 19,771,432 | -0.55(-7.42%) |
Apr 11, 2013 | 7.753 | 7.776 | 7.277 | 7.469 | 14,481,469 | -0.33(-4.17%) |
Apr 10, 2013 | 7.721 | 7.799 | 7.696 | 7.794 | 5,256,678 | +0.07(+0.89%) |
Apr 09, 2013 | 7.762 | 7.790 | 7.684 | 7.726 | 5,025,079 | -0.02(-0.24%) |
Apr 08, 2013 | 7.593 | 7.744 | 7.565 | 7.744 | 3,694,995 | +0.18(+2.36%) |
Apr 05, 2013 | 7.469 | 7.588 | 7.414 | 7.565 | 4,435,377 | +0.03(+0.36%) |
Apr 04, 2013 | 7.446 | 7.556 | 7.423 | 7.538 | 4,603,502 | +0.08(+1.11%) |
Apr 03, 2013 | 7.446 | 7.501 | 7.414 | 7.455 | 4,192,598 | +0.01(+0.18%) |
Apr 02, 2013 | 7.451 | 7.487 | 7.428 | 7.442 | 3,212,442 | +0.04(+0.50%) |
Apr 01, 2013 | 7.350 | 7.414 | 7.322 | 7.405 | 3,831,479 | +0.05(+0.75%) |
Mar 28, 2013 | 7.332 | 7.350 | 7.245 | 7.350 | 7,372,506 | +0.04(+0.56%) |
Mar 27, 2013 | 7.272 | 7.318 | 7.212 | 7.309 | 3,899,186 | +0.02(+0.25%) |
Mar 26, 2013 | 7.254 | 7.316 | 7.226 | 7.290 | 3,740,938 | +0.07(+1.02%) |
Mar 25, 2013 | 7.176 | 7.277 | 7.162 | 7.217 | 2,838,369 | +0.07(+0.96%) |
Mar 22, 2013 | 7.102 | 7.153 | 7.084 | 7.148 | 2,339,038 | +0.07(+0.97%) |
Mar 21, 2013 | 7.135 | 7.144 | 7.038 | 7.080 | 3,526,152 | +0.07(+0.98%) |
Mar 20, 2013 | 6.992 | 7.034 | 6.974 | 7.011 | 2,346,742 | +0.03(+0.39%) |
Mar 19, 2013 | 6.983 | 7.006 | 6.883 | 6.983 | 4,339,631 | +0.00(+0.00%) |
Mar 18, 2013 | 7.029 | 7.061 | 6.928 | 6.983 | 3,610,423 | -0.11(-1.55%) |
Mar 15, 2013 | 6.892 | 7.153 | 6.814 | 7.093 | 13,595,325 | +0.21(+3.06%) |
Mar 14, 2013 | 6.786 | 6.905 | 6.777 | 6.883 | 3,284,191 | +0.11(+1.56%) |
Mar 13, 2013 | 6.841 | 6.855 | 6.763 | 6.777 | 3,097,370 | -0.05(-0.74%) |
Mar 12, 2013 | 6.878 | 6.915 | 6.795 | 6.828 | 3,527,760 | -0.05(-0.67%) |
Mar 11, 2013 | 6.810 | 6.914 | 6.806 | 6.873 | 3,946,687 | +0.07(+1.00%) |
Mar 08, 2013 | 6.819 | 6.819 | 6.769 | 6.806 | 2,732,416 | +0.02(+0.27%) |
Mar 07, 2013 | 6.800 | 6.837 | 6.769 | 6.787 | 4,949,497 | +0.05(+0.67%) |
Mar 06, 2013 | 6.756 | 6.783 | 6.670 | 6.742 | 4,248,015 | +0.03(+0.40%) |
Mar 05, 2013 | 6.806 | 6.846 | 6.677 | 6.715 | 5,302,878 | -0.04(-0.54%) |
Mar 04, 2013 | 6.765 | 6.855 | 6.742 | 6.751 | 5,869,478 | +0.05(+0.67%) |
Mar 01, 2013 | 6.516 | 6.715 | 6.507 | 6.706 | 8,621,619 | +0.14(+2.13%) |
Feb 28, 2013 | 6.489 | 6.607 | 6.484 | 6.566 | 22,892,082 | -0.06(-0.96%) |
Feb 27, 2013 | 6.534 | 6.679 | 6.527 | 6.629 | 2,751,735 | +0.10(+1.52%) |
Feb 26, 2013 | 6.408 | 6.543 | 6.399 | 6.530 | 2,920,455 | +0.13(+2.05%) |
Feb 25, 2013 | 6.525 | 6.557 | 6.399 | 6.399 | 2,476,329 | -0.11(-1.74%) |
Feb 22, 2013 | 6.498 | 6.534 | 6.489 | 6.512 | 1,615,856 | +0.06(+0.98%) |
Feb 21, 2013 | 6.444 | 6.534 | 6.362 | 6.448 | 3,807,443 | +0.00(+0.07%) |
Feb 20, 2013 | 6.489 | 6.552 | 6.430 | 6.444 | 2,741,098 | -0.05(-0.70%) |
Feb 19, 2013 | 6.466 | 6.498 | 6.403 | 6.489 | 3,335,166 | +0.05(+0.70%) |
Feb 15, 2013 | 6.489 | 6.494 | 6.408 | 6.444 | 4,765,914 | -0.02(-0.35%) |
Feb 14, 2013 | 6.385 | 6.475 | 6.326 | 6.466 | 3,227,803 | +0.09(+1.35%) |
Feb 13, 2013 | 6.353 | 6.421 | 6.335 | 6.380 | 2,615,225 | +0.04(+0.57%) |
Feb 12, 2013 | 6.195 | 6.362 | 6.186 | 6.344 | 3,611,118 | +0.17(+2.71%) |
Feb 11, 2013 | 6.150 | 6.177 | 6.105 | 6.177 | 2,148,068 | +0.04(+0.59%) |
Feb 08, 2013 | 6.077 | 6.162 | 6.073 | 6.141 | 2,827,413 | +0.07(+1.12%) |
Feb 07, 2013 | 6.096 | 6.141 | 6.014 | 6.073 | 3,200,719 | +0.00(+0.00%) |
Feb 06, 2013 | 6.046 | 6.105 | 6.005 | 6.073 | 2,652,015 | -0.01(-0.22%) |
Feb 04, 2013 | 6.150 | 6.181 | 6.055 | 6.087 | 3,436,870 | -0.08(-1.25%) |