Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.662 | 7.670 | 7.624 | 7.639 | 0 | +0.02(+0.20%) |
Apr 29, 2013 | 7.616 | 7.655 | 7.524 | 7.624 | 39,675 | +0.07(+0.91%) |
Apr 26, 2013 | 7.540 | 7.639 | 7.532 | 7.555 | 51,485 | +0.03(+0.41%) |
Apr 25, 2013 | 7.624 | 7.662 | 7.501 | 7.524 | 94,448 | -0.02(-0.20%) |
Apr 24, 2013 | 7.387 | 7.600 | 7.279 | 7.540 | 72,451 | +0.17(+2.29%) |
Apr 23, 2013 | 7.471 | 7.471 | 7.219 | 7.371 | 47,280 | -0.03(-0.41%) |
Apr 22, 2013 | 7.226 | 7.433 | 7.166 | 7.402 | 69,685 | +0.18(+2.44%) |
Apr 19, 2013 | 7.164 | 7.256 | 7.134 | 7.226 | 37,004 | +0.07(+0.96%) |
Apr 18, 2013 | 6.934 | 7.187 | 6.934 | 7.157 | 57,358 | +0.22(+3.20%) |
Apr 17, 2013 | 7.141 | 7.203 | 6.912 | 6.934 | 59,895 | -0.22(-3.10%) |
Apr 16, 2013 | 7.141 | 7.187 | 6.942 | 7.157 | 87,193 | +0.10(+1.41%) |
Apr 15, 2013 | 7.164 | 7.333 | 7.049 | 7.057 | 78,020 | -0.08(-1.07%) |
Apr 12, 2013 | 7.141 | 7.256 | 7.003 | 7.134 | 26,037 | -0.07(-0.96%) |
Apr 11, 2013 | 7.149 | 7.272 | 7.088 | 7.203 | 54,791 | +0.02(+0.32%) |
Apr 10, 2013 | 7.195 | 7.287 | 7.126 | 7.180 | 39,957 | +0.03(+0.43%) |
Apr 09, 2013 | 7.149 | 7.210 | 7.049 | 7.149 | 34,538 | +0.05(+0.76%) |
Apr 08, 2013 | 7.034 | 7.095 | 6.973 | 7.095 | 41,283 | +0.06(+0.87%) |
Apr 05, 2013 | 6.988 | 7.157 | 6.934 | 7.034 | 66,009 | +0.00(+0.00%) |
Apr 04, 2013 | 7.019 | 7.134 | 6.934 | 7.034 | 59,027 | +0.05(+0.66%) |
Apr 03, 2013 | 7.279 | 7.279 | 6.973 | 6.988 | 78,384 | -0.26(-3.59%) |
Apr 02, 2013 | 7.172 | 7.287 | 7.103 | 7.249 | 76,106 | +0.14(+1.94%) |
Apr 01, 2013 | 7.662 | 7.662 | 7.095 | 7.111 | 164,835 | -0.48(-6.26%) |
Mar 28, 2013 | 7.448 | 7.662 | 7.356 | 7.586 | 122,157 | +0.19(+2.59%) |
Mar 27, 2013 | 7.509 | 7.570 | 7.249 | 7.394 | 88,848 | -0.07(-0.87%) |
Mar 26, 2013 | 7.520 | 7.528 | 7.341 | 7.459 | 154,637 | +0.16(+2.19%) |
Mar 25, 2013 | 7.277 | 7.368 | 7.224 | 7.300 | 62,821 | +0.06(+0.84%) |
Mar 22, 2013 | 7.163 | 7.269 | 7.087 | 7.239 | 30,392 | +0.06(+0.85%) |
Mar 21, 2013 | 7.056 | 7.224 | 7.056 | 7.178 | 45,589 | +0.06(+0.85%) |
Mar 20, 2013 | 7.018 | 7.132 | 6.973 | 7.117 | 75,279 | +0.19(+2.74%) |
Mar 19, 2013 | 6.889 | 6.961 | 6.851 | 6.927 | 60,267 | +0.03(+0.44%) |
Mar 18, 2013 | 6.942 | 7.041 | 6.874 | 6.897 | 91,116 | -0.08(-1.09%) |
Mar 15, 2013 | 7.102 | 7.224 | 6.957 | 6.973 | 346,889 | -0.17(-2.34%) |
Mar 14, 2013 | 7.239 | 7.254 | 7.034 | 7.140 | 106,480 | -0.05(-0.74%) |
Mar 13, 2013 | 7.208 | 7.246 | 7.072 | 7.193 | 66,699 | +0.03(+0.42%) |
Mar 12, 2013 | 7.110 | 7.277 | 7.079 | 7.163 | 107,233 | +0.24(+3.52%) |
Mar 11, 2013 | 6.919 | 6.965 | 6.881 | 6.919 | 25,317 | -0.05(-0.65%) |
Mar 08, 2013 | 7.034 | 7.034 | 6.851 | 6.965 | 53,425 | -0.02(-0.22%) |
Mar 07, 2013 | 7.026 | 7.049 | 6.837 | 6.980 | 41,927 | -0.01(-0.11%) |
Mar 06, 2013 | 6.897 | 7.026 | 6.843 | 6.988 | 48,625 | +0.12(+1.77%) |
Mar 05, 2013 | 7.041 | 7.041 | 6.828 | 6.866 | 65,364 | -0.11(-1.53%) |
Mar 04, 2013 | 7.216 | 7.303 | 6.957 | 6.973 | 83,320 | -0.20(-2.76%) |
Mar 01, 2013 | 6.897 | 7.194 | 6.897 | 7.170 | 66,971 | +0.24(+3.40%) |
Feb 28, 2013 | 7.049 | 7.049 | 6.897 | 6.935 | 35,331 | -0.05(-0.76%) |
Feb 27, 2013 | 7.087 | 7.125 | 6.942 | 6.988 | 41,449 | -0.08(-1.18%) |
Feb 26, 2013 | 6.828 | 7.110 | 6.805 | 7.072 | 43,384 | +0.28(+4.14%) |
Feb 25, 2013 | 7.026 | 7.056 | 6.737 | 6.790 | 57,164 | -0.23(-3.25%) |
Feb 22, 2013 | 6.942 | 7.018 | 6.897 | 7.018 | 33,357 | +0.15(+2.21%) |
Feb 21, 2013 | 6.935 | 7.041 | 6.866 | 6.866 | 31,839 | -0.06(-0.88%) |
Feb 20, 2013 | 6.988 | 7.094 | 6.904 | 6.927 | 50,829 | -0.05(-0.65%) |
Feb 19, 2013 | 6.935 | 7.094 | 6.904 | 6.973 | 45,189 | +0.05(+0.77%) |
Feb 15, 2013 | 7.064 | 7.102 | 6.866 | 6.919 | 88,983 | -0.09(-1.30%) |
Feb 14, 2013 | 6.843 | 7.034 | 6.843 | 7.011 | 41,767 | +0.08(+1.21%) |
Feb 13, 2013 | 6.980 | 7.034 | 6.874 | 6.927 | 31,998 | -0.08(-1.09%) |
Feb 12, 2013 | 6.919 | 7.049 | 6.919 | 7.003 | 32,349 | +0.13(+1.88%) |
Feb 11, 2013 | 7.102 | 7.102 | 6.776 | 6.874 | 78,057 | -0.11(-1.63%) |
Feb 08, 2013 | 6.927 | 7.064 | 6.916 | 6.988 | 39,371 | +0.08(+1.21%) |
Feb 07, 2013 | 6.980 | 6.988 | 6.851 | 6.904 | 32,504 | -0.07(-0.98%) |
Feb 06, 2013 | 6.912 | 6.973 | 6.775 | 6.973 | 58,804 | +0.00(+0.00%) |
Feb 04, 2013 | 6.950 | 7.034 | 6.866 | 6.973 | 144,351 | +0.02(+0.33%) |