Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.247 | 7.349 | 7.226 | 7.323 | 1,966,104 | +0.08(+1.07%) |
Apr 29, 2013 | 7.294 | 7.298 | 7.245 | 7.245 | 2,881,365 | -0.03(-0.47%) |
Apr 26, 2013 | 7.257 | 7.294 | 7.245 | 7.279 | 1,936,462 | +0.03(+0.47%) |
Apr 25, 2013 | 7.264 | 7.285 | 7.232 | 7.245 | 3,079,080 | +0.00(+0.00%) |
Apr 24, 2013 | 7.207 | 7.255 | 7.173 | 7.245 | 3,352,455 | +0.04(+0.53%) |
Apr 23, 2013 | 7.114 | 7.222 | 7.101 | 7.207 | 2,479,966 | +0.09(+1.20%) |
Apr 22, 2013 | 7.143 | 7.143 | 7.082 | 7.122 | 1,216,277 | -0.01(-0.13%) |
Apr 19, 2013 | 7.097 | 7.137 | 7.077 | 7.131 | 776,718 | +0.05(+0.78%) |
Apr 18, 2013 | 7.080 | 7.118 | 7.029 | 7.077 | 1,242,720 | +0.01(+0.13%) |
Apr 17, 2013 | 7.177 | 7.177 | 7.039 | 7.067 | 2,727,854 | -0.12(-1.69%) |
Apr 16, 2013 | 7.128 | 7.209 | 7.122 | 7.188 | 1,838,487 | +0.11(+1.58%) |
Apr 15, 2013 | 7.226 | 7.228 | 7.075 | 7.077 | 1,959,538 | -0.15(-2.07%) |
Apr 12, 2013 | 7.236 | 7.283 | 7.202 | 7.226 | 4,304,694 | -0.02(-0.21%) |
Apr 11, 2013 | 7.213 | 7.272 | 7.203 | 7.241 | 2,962,536 | +0.02(+0.29%) |
Apr 10, 2013 | 7.213 | 7.285 | 7.196 | 7.221 | 1,707,713 | +0.03(+0.42%) |
Apr 09, 2013 | 7.135 | 7.226 | 7.131 | 7.190 | 2,875,755 | +0.05(+0.77%) |
Apr 08, 2013 | 7.122 | 7.137 | 7.080 | 7.135 | 2,979,673 | +0.02(+0.24%) |
Apr 05, 2013 | 7.105 | 7.166 | 7.065 | 7.118 | 4,148,807 | -0.05(-0.74%) |
Apr 04, 2013 | 7.149 | 7.203 | 7.149 | 7.171 | 1,096,772 | +0.01(+0.13%) |
Apr 03, 2013 | 7.200 | 7.226 | 7.130 | 7.162 | 1,847,581 | -0.04(-0.58%) |
Apr 02, 2013 | 7.211 | 7.293 | 7.167 | 7.203 | 1,765,787 | +0.03(+0.45%) |
Apr 01, 2013 | 7.226 | 7.238 | 7.145 | 7.171 | 925,147 | -0.04(-0.55%) |
Mar 28, 2013 | 7.179 | 7.238 | 7.171 | 7.211 | 2,440,281 | +0.03(+0.42%) |
Mar 27, 2013 | 7.169 | 7.198 | 7.073 | 7.181 | 1,457,076 | +0.01(+0.19%) |
Mar 26, 2013 | 7.203 | 7.205 | 7.137 | 7.167 | 2,299,358 | +0.01(+0.19%) |
Mar 25, 2013 | 7.196 | 7.264 | 7.107 | 7.154 | 1,251,402 | +0.03(+0.37%) |
Mar 22, 2013 | 7.084 | 7.187 | 7.080 | 7.128 | 1,391,111 | +0.05(+0.67%) |
Mar 21, 2013 | 7.190 | 7.190 | 7.005 | 7.080 | 1,598,453 | -0.13(-1.74%) |
Mar 20, 2013 | 7.185 | 7.260 | 7.122 | 7.205 | 1,907,249 | +0.01(+0.16%) |
Mar 19, 2013 | 7.281 | 7.293 | 7.126 | 7.194 | 1,175,916 | -0.09(-1.30%) |
Mar 18, 2013 | 7.268 | 7.383 | 7.257 | 7.289 | 1,694,650 | -0.04(-0.49%) |
Mar 15, 2013 | 7.279 | 7.330 | 7.238 | 7.325 | 1,233,451 | +0.05(+0.68%) |
Mar 14, 2013 | 7.143 | 7.289 | 7.126 | 7.275 | 2,429,387 | +0.13(+1.86%) |
Mar 13, 2013 | 7.114 | 7.203 | 6.847 | 7.143 | 6,456,975 | -0.02(-0.32%) |
Mar 12, 2013 | 7.436 | 7.436 | 7.073 | 7.166 | 3,930,772 | -0.29(-3.84%) |
Mar 11, 2013 | 7.493 | 7.514 | 7.391 | 7.452 | 1,452,827 | -0.05(-0.63%) |
Mar 08, 2013 | 7.395 | 7.508 | 7.389 | 7.499 | 1,644,424 | +0.12(+1.57%) |
Mar 07, 2013 | 7.410 | 7.435 | 7.311 | 7.383 | 2,067,991 | -0.08(-1.09%) |
Mar 06, 2013 | 7.562 | 7.586 | 7.459 | 7.465 | 1,306,130 | -0.10(-1.30%) |
Mar 05, 2013 | 7.677 | 7.677 | 7.523 | 7.563 | 2,184,366 | -0.09(-1.19%) |
Mar 04, 2013 | 7.596 | 7.745 | 7.565 | 7.654 | 2,447,375 | +0.09(+1.18%) |
Mar 01, 2013 | 7.474 | 7.618 | 7.463 | 7.565 | 1,321,140 | +0.05(+0.71%) |
Feb 28, 2013 | 7.411 | 7.520 | 7.378 | 7.512 | 1,087,831 | +0.06(+0.81%) |
Feb 27, 2013 | 7.503 | 7.558 | 7.425 | 7.452 | 1,435,066 | -0.03(-0.43%) |
Feb 26, 2013 | 7.452 | 7.512 | 7.452 | 7.484 | 1,456,516 | +0.05(+0.74%) |
Feb 22, 2013 | 7.373 | 7.436 | 7.324 | 7.429 | 1,186,357 | +0.05(+0.63%) |
Feb 21, 2013 | 7.397 | 7.397 | 7.309 | 7.382 | 1,323,964 | -0.02(-0.20%) |
Feb 20, 2013 | 7.393 | 7.481 | 7.350 | 7.397 | 869,559 | +0.03(+0.43%) |
Feb 19, 2013 | 7.365 | 7.384 | 7.326 | 7.365 | 1,373,940 | +0.00(+0.00%) |
Feb 15, 2013 | 7.405 | 7.427 | 7.313 | 7.365 | 1,417,647 | -0.04(-0.56%) |
Feb 14, 2013 | 7.433 | 7.442 | 7.365 | 7.406 | 1,199,408 | -0.01(-0.18%) |
Feb 13, 2013 | 7.324 | 7.427 | 7.283 | 7.420 | 765,413 | +0.11(+1.46%) |
Feb 12, 2013 | 7.388 | 7.421 | 7.281 | 7.313 | 2,274,187 | -0.07(-0.89%) |
Feb 11, 2013 | 7.444 | 7.444 | 7.330 | 7.378 | 1,106,564 | -0.06(-0.83%) |
Feb 08, 2013 | 7.215 | 7.506 | 7.215 | 7.440 | 1,752,336 | +0.21(+2.88%) |
Feb 07, 2013 | 7.202 | 7.236 | 7.159 | 7.232 | 3,294,267 | +0.06(+0.86%) |
Feb 06, 2013 | 7.073 | 7.187 | 7.073 | 7.170 | 1,214,680 | +0.18(+2.52%) |
Feb 04, 2013 | 7.024 | 7.024 | 6.940 | 6.994 | 911,697 | -0.00(-0.05%) |