Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.104 | 7.134 | 7.085 | 7.104 | 2,466,352 | +0.01(+0.14%) |
Apr 29, 2013 | 7.051 | 7.114 | 7.036 | 7.095 | 5,850,054 | +0.13(+1.89%) |
Apr 26, 2013 | 6.943 | 6.977 | 6.953 | 6.963 | 1,776,828 | -0.02(-0.28%) |
Apr 25, 2013 | 7.007 | 7.065 | 6.973 | 6.982 | 3,051,584 | -0.05(-0.69%) |
Apr 24, 2013 | 7.007 | 7.075 | 6.987 | 7.031 | 3,200,191 | +0.13(+1.84%) |
Apr 23, 2013 | 6.895 | 6.938 | 6.841 | 6.904 | 7,521,803 | +0.07(+1.07%) |
Apr 22, 2013 | 6.792 | 6.836 | 6.768 | 6.831 | 2,528,125 | +0.12(+1.82%) |
Apr 19, 2013 | 6.729 | 6.782 | 6.673 | 6.709 | 2,359,596 | +0.06(+0.95%) |
Apr 18, 2013 | 6.729 | 6.734 | 6.597 | 6.646 | 2,547,344 | +0.00(+0.07%) |
Apr 17, 2013 | 6.743 | 6.743 | 6.583 | 6.641 | 3,581,687 | -0.15(-2.16%) |
Apr 16, 2013 | 6.821 | 6.831 | 6.745 | 6.787 | 2,050,323 | +0.06(+0.87%) |
Apr 15, 2013 | 6.821 | 6.841 | 6.729 | 6.729 | 3,187,504 | -0.17(-2.40%) |
Apr 12, 2013 | 6.831 | 6.899 | 6.807 | 6.895 | 2,829,615 | +0.03(+0.50%) |
Apr 11, 2013 | 6.817 | 6.909 | 6.787 | 6.860 | 3,580,332 | +0.01(+0.14%) |
Apr 10, 2013 | 6.807 | 6.895 | 6.797 | 6.851 | 4,411,226 | +0.16(+2.41%) |
Apr 09, 2013 | 6.695 | 6.726 | 6.622 | 6.690 | 2,853,177 | +0.09(+1.40%) |
Apr 08, 2013 | 6.568 | 6.602 | 6.466 | 6.597 | 3,535,850 | +0.02(+0.37%) |
Apr 05, 2013 | 6.500 | 6.583 | 6.475 | 6.573 | 3,184,475 | +0.02(+0.30%) |
Apr 04, 2013 | 6.524 | 6.588 | 6.475 | 6.553 | 3,913,895 | +0.12(+1.90%) |
Apr 03, 2013 | 6.509 | 6.526 | 6.412 | 6.431 | 4,624,171 | -0.16(-2.37%) |
Apr 02, 2013 | 6.587 | 6.641 | 6.544 | 6.587 | 12,273,057 | +0.08(+1.20%) |
Apr 01, 2013 | 6.558 | 6.595 | 6.480 | 6.509 | 3,440,962 | -0.08(-1.18%) |
Mar 28, 2013 | 6.602 | 6.631 | 6.544 | 6.587 | 4,984,115 | +0.03(+0.52%) |
Mar 27, 2013 | 6.524 | 6.583 | 6.509 | 6.553 | 4,214,643 | -0.12(-1.83%) |
Mar 26, 2013 | 6.719 | 6.758 | 6.665 | 6.675 | 12,558,208 | -0.17(-2.49%) |
Mar 25, 2013 | 7.221 | 7.221 | 6.807 | 6.846 | 9,377,433 | -0.37(-5.14%) |
Mar 22, 2013 | 7.216 | 7.280 | 7.202 | 7.216 | 3,008,532 | +0.10(+1.37%) |
Mar 21, 2013 | 7.099 | 7.197 | 7.041 | 7.119 | 2,297,030 | -0.08(-1.08%) |
Mar 20, 2013 | 7.270 | 7.294 | 7.177 | 7.197 | 3,943,971 | +0.11(+1.51%) |
Mar 19, 2013 | 7.187 | 7.221 | 7.023 | 7.090 | 4,170,409 | +0.01(+0.21%) |
Mar 18, 2013 | 7.026 | 7.163 | 7.016 | 7.075 | 5,100,435 | -0.21(-2.94%) |
Mar 15, 2013 | 7.255 | 7.304 | 7.226 | 7.290 | 6,733,018 | -0.00(-0.07%) |
Mar 14, 2013 | 7.182 | 7.294 | 7.177 | 7.294 | 9,839,119 | +0.31(+4.47%) |
Mar 13, 2013 | 6.963 | 7.007 | 6.924 | 6.982 | 2,648,694 | -0.00(-0.07%) |
Mar 12, 2013 | 7.046 | 7.073 | 6.968 | 6.987 | 2,912,169 | -0.05(-0.69%) |
Mar 11, 2013 | 6.992 | 7.036 | 6.973 | 7.036 | 2,139,192 | -0.03(-0.48%) |
Mar 08, 2013 | 7.056 | 7.124 | 7.007 | 7.070 | 6,358,318 | +0.22(+3.20%) |
Mar 07, 2013 | 6.836 | 6.909 | 6.821 | 6.851 | 3,663,029 | +0.14(+2.03%) |
Mar 06, 2013 | 6.787 | 6.797 | 6.700 | 6.714 | 3,140,838 | -0.03(-0.51%) |
Mar 05, 2013 | 6.719 | 6.796 | 6.704 | 6.748 | 4,445,683 | +0.11(+1.69%) |
Mar 04, 2013 | 6.558 | 6.646 | 6.548 | 6.636 | 6,323,621 | +0.23(+3.66%) |
Mar 01, 2013 | 6.368 | 6.412 | 6.329 | 6.402 | 2,787,151 | +0.05(+0.84%) |
Feb 28, 2013 | 6.314 | 6.422 | 6.283 | 6.348 | 4,295,472 | +0.07(+1.09%) |
Feb 27, 2013 | 6.134 | 6.295 | 6.129 | 6.280 | 4,865,660 | +0.22(+3.62%) |
Feb 26, 2013 | 6.158 | 6.197 | 6.002 | 6.061 | 9,412,966 | -0.02(-0.40%) |
Feb 25, 2013 | 6.490 | 6.519 | 6.066 | 6.085 | 10,233,674 | -0.16(-2.58%) |
Feb 22, 2013 | 6.183 | 6.256 | 6.149 | 6.246 | 2,394,219 | +0.15(+2.40%) |
Feb 21, 2013 | 6.105 | 6.152 | 6.056 | 6.100 | 2,715,947 | -0.08(-1.34%) |
Feb 20, 2013 | 6.329 | 6.334 | 6.178 | 6.183 | 2,679,123 | -0.18(-2.76%) |
Feb 19, 2013 | 6.339 | 6.373 | 6.329 | 6.358 | 3,421,173 | +0.09(+1.40%) |
Feb 15, 2013 | 6.392 | 6.407 | 6.251 | 6.270 | 7,457,432 | -0.18(-2.72%) |
Feb 14, 2013 | 6.427 | 6.480 | 6.407 | 6.446 | 2,142,561 | -0.13(-1.93%) |
Feb 13, 2013 | 6.597 | 6.626 | 6.555 | 6.573 | 2,777,512 | +0.06(+0.97%) |
Feb 12, 2013 | 6.451 | 6.544 | 6.427 | 6.509 | 3,459,627 | +0.05(+0.75%) |
Feb 11, 2013 | 6.485 | 6.500 | 6.446 | 6.461 | 2,278,418 | -0.07(-1.05%) |
Feb 08, 2013 | 6.514 | 6.558 | 6.500 | 6.529 | 1,768,284 | -0.02(-0.30%) |
Feb 07, 2013 | 6.631 | 6.651 | 6.495 | 6.548 | 2,662,829 | -0.11(-1.68%) |
Feb 06, 2013 | 6.622 | 6.661 | 6.597 | 6.661 | 2,087,181 | +0.10(+1.56%) |
Feb 04, 2013 | 6.802 | 6.802 | 6.558 | 6.558 | 6,114,070 | -0.37(-5.35%) |