Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.489 | 7.504 | 7.423 | 7.479 | 5,369,630 | +0.02(+0.20%) |
Apr 29, 2013 | 7.449 | 7.474 | 7.408 | 7.464 | 3,036,557 | +0.06(+0.81%) |
Apr 26, 2013 | 7.469 | 7.464 | 7.393 | 7.403 | 3,682,766 | -0.06(-0.81%) |
Apr 25, 2013 | 7.393 | 7.509 | 7.338 | 7.464 | 5,055,647 | +0.05(+0.61%) |
Apr 24, 2013 | 7.428 | 7.443 | 7.383 | 7.418 | 4,216,063 | +0.01(+0.14%) |
Apr 23, 2013 | 7.464 | 7.464 | 7.363 | 7.408 | 6,956,664 | -0.02(-0.20%) |
Apr 22, 2013 | 7.469 | 7.509 | 7.398 | 7.423 | 2,119,149 | -0.06(-0.74%) |
Apr 19, 2013 | 7.323 | 7.479 | 7.298 | 7.479 | 4,699,154 | +0.17(+2.33%) |
Apr 18, 2013 | 7.368 | 7.383 | 7.238 | 7.308 | 3,775,062 | -0.05(-0.61%) |
Apr 17, 2013 | 7.398 | 7.413 | 7.243 | 7.353 | 4,092,513 | -0.06(-0.81%) |
Apr 16, 2013 | 7.373 | 7.479 | 7.358 | 7.413 | 3,145,659 | +0.07(+0.96%) |
Apr 15, 2013 | 7.514 | 7.541 | 7.343 | 7.343 | 4,006,695 | -0.21(-2.79%) |
Apr 12, 2013 | 7.469 | 7.554 | 7.443 | 7.554 | 4,787,869 | +0.08(+1.00%) |
Apr 11, 2013 | 7.509 | 7.574 | 7.454 | 7.479 | 3,811,334 | +0.01(+0.07%) |
Apr 10, 2013 | 7.544 | 7.564 | 7.464 | 7.474 | 2,577,680 | -0.07(-0.93%) |
Apr 09, 2013 | 7.489 | 7.554 | 7.388 | 7.544 | 3,310,392 | +0.04(+0.47%) |
Apr 08, 2013 | 7.423 | 7.514 | 7.388 | 7.509 | 3,610,760 | +0.07(+0.94%) |
Apr 05, 2013 | 7.308 | 7.491 | 7.308 | 7.438 | 18,347,496 | -0.06(-0.80%) |
Apr 04, 2013 | 7.363 | 7.534 | 7.323 | 7.499 | 4,850,042 | +0.13(+1.70%) |
Apr 03, 2013 | 7.449 | 7.469 | 7.308 | 7.373 | 3,562,851 | -0.04(-0.47%) |
Apr 02, 2013 | 7.403 | 7.522 | 7.374 | 7.408 | 4,486,885 | +0.02(+0.27%) |
Apr 01, 2013 | 7.349 | 7.399 | 7.314 | 7.389 | 784,389 | +0.02(+0.34%) |
Mar 28, 2013 | 7.329 | 7.423 | 7.279 | 7.364 | 2,973,820 | +0.04(+0.61%) |
Mar 27, 2013 | 7.275 | 7.334 | 7.275 | 7.319 | 1,443,133 | -0.02(-0.34%) |
Mar 26, 2013 | 7.250 | 7.364 | 7.235 | 7.344 | 1,824,994 | +0.13(+1.86%) |
Mar 25, 2013 | 7.225 | 7.309 | 7.175 | 7.210 | 2,336,051 | -0.00(-0.07%) |
Mar 22, 2013 | 7.185 | 7.255 | 7.170 | 7.215 | 2,685,475 | +0.05(+0.69%) |
Mar 21, 2013 | 7.141 | 7.250 | 7.141 | 7.165 | 6,994,301 | +0.01(+0.14%) |
Mar 20, 2013 | 7.091 | 7.165 | 7.066 | 7.156 | 1,698,455 | +0.11(+1.55%) |
Mar 19, 2013 | 7.071 | 7.111 | 6.970 | 7.046 | 2,375,109 | -0.03(-0.49%) |
Mar 18, 2013 | 7.027 | 7.101 | 6.987 | 7.081 | 2,317,242 | -0.01(-0.21%) |
Mar 15, 2013 | 7.037 | 7.126 | 6.984 | 7.096 | 3,483,158 | +0.08(+1.20%) |
Mar 14, 2013 | 7.066 | 7.096 | 7.012 | 7.012 | 2,020,532 | -0.05(-0.70%) |
Mar 13, 2013 | 7.032 | 7.061 | 6.997 | 7.061 | 1,519,601 | +0.03(+0.42%) |
Mar 12, 2013 | 7.041 | 7.041 | 6.967 | 7.032 | 1,622,907 | -0.00(-0.07%) |
Mar 11, 2013 | 7.056 | 7.061 | 7.012 | 7.037 | 2,278,553 | -0.01(-0.14%) |
Mar 08, 2013 | 7.071 | 7.076 | 6.972 | 7.046 | 4,429,859 | +0.00(+0.00%) |
Mar 07, 2013 | 7.061 | 7.081 | 7.012 | 7.046 | 2,604,832 | +0.00(+0.07%) |
Mar 06, 2013 | 7.066 | 7.076 | 7.002 | 7.041 | 2,300,082 | -0.00(-0.07%) |
Mar 05, 2013 | 6.977 | 7.111 | 6.937 | 7.046 | 2,695,834 | +0.08(+1.21%) |
Mar 04, 2013 | 6.808 | 6.972 | 6.808 | 6.962 | 3,410,102 | +0.11(+1.67%) |
Mar 01, 2013 | 6.784 | 6.868 | 6.679 | 6.848 | 4,717,428 | +0.03(+0.44%) |
Feb 28, 2013 | 6.724 | 6.858 | 6.719 | 6.818 | 10,524,695 | +0.09(+1.40%) |
Feb 27, 2013 | 6.541 | 6.741 | 6.541 | 6.724 | 3,832,560 | +0.20(+3.04%) |
Feb 26, 2013 | 6.491 | 6.546 | 6.446 | 6.526 | 3,676,250 | +0.10(+1.54%) |
Feb 25, 2013 | 6.595 | 6.615 | 6.422 | 6.427 | 3,456,107 | -0.11(-1.74%) |
Feb 22, 2013 | 6.565 | 6.615 | 6.536 | 6.541 | 2,387,807 | -0.00(-0.08%) |
Feb 21, 2013 | 6.570 | 6.620 | 6.491 | 6.546 | 8,959,042 | -0.11(-1.64%) |
Feb 20, 2013 | 6.694 | 6.739 | 6.635 | 6.655 | 6,626,594 | -0.04(-0.67%) |
Feb 19, 2013 | 6.650 | 6.699 | 6.620 | 6.699 | 4,344,018 | +0.01(+0.22%) |
Feb 15, 2013 | 6.605 | 6.684 | 6.590 | 6.684 | 4,931,605 | +0.07(+1.05%) |
Feb 14, 2013 | 6.585 | 6.655 | 6.570 | 6.615 | 2,896,710 | +0.00(+0.00%) |
Feb 13, 2013 | 6.610 | 6.665 | 6.551 | 6.615 | 3,361,558 | +0.03(+0.53%) |
Feb 12, 2013 | 6.486 | 6.605 | 6.481 | 6.580 | 3,509,856 | +0.12(+1.92%) |
Feb 11, 2013 | 6.541 | 6.565 | 6.340 | 6.456 | 3,999,246 | -0.11(-1.74%) |
Feb 08, 2013 | 6.526 | 6.570 | 6.486 | 6.570 | 1,773,695 | +0.07(+1.15%) |
Feb 07, 2013 | 6.476 | 6.570 | 6.439 | 6.496 | 3,422,270 | +0.00(+0.00%) |
Feb 06, 2013 | 6.402 | 6.506 | 6.402 | 6.496 | 2,956,202 | +0.06(+0.92%) |
Feb 04, 2013 | 6.471 | 6.511 | 6.362 | 6.437 | 6,008,308 | -0.05(-0.76%) |