Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.618 | 7.669 | 7.495 | 7.524 | 4,956,897 | -0.11(-1.42%) |
Apr 29, 2013 | 7.597 | 7.683 | 7.546 | 7.633 | 3,522,635 | +0.07(+0.86%) |
Apr 26, 2013 | 7.582 | 7.582 | 7.445 | 7.568 | 4,911,331 | -0.01(-0.19%) |
Apr 25, 2013 | 7.532 | 7.662 | 7.524 | 7.582 | 2,886,544 | +0.07(+0.96%) |
Apr 24, 2013 | 7.380 | 7.510 | 7.343 | 7.510 | 2,872,151 | +0.15(+2.06%) |
Apr 23, 2013 | 7.249 | 7.409 | 7.220 | 7.358 | 3,058,089 | +0.17(+2.31%) |
Apr 22, 2013 | 7.199 | 7.271 | 7.126 | 7.191 | 4,619,278 | +0.03(+0.40%) |
Apr 19, 2013 | 7.119 | 7.242 | 6.851 | 7.163 | 6,293,936 | +0.13(+1.85%) |
Apr 18, 2013 | 7.126 | 7.206 | 7.003 | 7.032 | 5,413,484 | -0.09(-1.32%) |
Apr 17, 2013 | 7.220 | 7.260 | 7.090 | 7.126 | 3,906,679 | -0.15(-2.09%) |
Apr 16, 2013 | 7.300 | 7.314 | 7.206 | 7.278 | 2,917,707 | +0.05(+0.70%) |
Apr 15, 2013 | 7.416 | 7.466 | 7.213 | 7.228 | 4,233,180 | -0.18(-2.44%) |
Apr 12, 2013 | 7.459 | 7.535 | 7.387 | 7.409 | 3,599,478 | -0.12(-1.54%) |
Apr 11, 2013 | 7.589 | 7.589 | 7.510 | 7.524 | 3,492,859 | -0.07(-0.86%) |
Apr 10, 2013 | 7.539 | 7.673 | 7.524 | 7.589 | 3,466,781 | +0.08(+1.06%) |
Apr 09, 2013 | 7.510 | 7.557 | 7.437 | 7.510 | 3,264,817 | +0.01(+0.10%) |
Apr 08, 2013 | 7.452 | 7.524 | 7.365 | 7.503 | 3,152,338 | +0.05(+0.68%) |
Apr 05, 2013 | 7.293 | 7.459 | 7.271 | 7.452 | 3,179,316 | +0.05(+0.68%) |
Apr 04, 2013 | 7.430 | 7.495 | 7.351 | 7.401 | 4,499,820 | +0.00(+0.00%) |
Apr 03, 2013 | 7.532 | 7.553 | 7.380 | 7.401 | 4,584,262 | -0.14(-1.92%) |
Apr 02, 2013 | 7.618 | 7.669 | 7.539 | 7.546 | 2,956,479 | -0.07(-0.86%) |
Apr 01, 2013 | 7.741 | 7.756 | 7.589 | 7.611 | 3,383,681 | -0.12(-1.50%) |
Mar 28, 2013 | 7.806 | 7.835 | 7.691 | 7.727 | 4,980,524 | -0.08(-1.02%) |
Mar 27, 2013 | 7.872 | 7.872 | 7.770 | 7.806 | 3,725,385 | -0.12(-1.55%) |
Mar 26, 2013 | 7.922 | 7.929 | 7.843 | 7.929 | 1,896,254 | +0.07(+0.83%) |
Mar 25, 2013 | 7.944 | 7.973 | 7.828 | 7.864 | 3,135,782 | -0.04(-0.55%) |
Mar 22, 2013 | 7.951 | 7.958 | 7.864 | 7.908 | 3,128,852 | -0.03(-0.36%) |
Mar 21, 2013 | 8.002 | 8.038 | 7.901 | 7.937 | 2,401,244 | -0.10(-1.26%) |
Mar 20, 2013 | 8.060 | 8.074 | 7.995 | 8.038 | 2,673,423 | +0.02(+0.27%) |
Mar 19, 2013 | 8.002 | 8.067 | 7.922 | 8.016 | 3,249,660 | +0.06(+0.73%) |
Mar 18, 2013 | 7.922 | 8.038 | 7.872 | 7.958 | 3,849,858 | -0.13(-1.61%) |
Mar 15, 2013 | 8.118 | 8.125 | 8.031 | 8.089 | 5,146,876 | -0.04(-0.45%) |
Mar 14, 2013 | 8.118 | 8.183 | 8.071 | 8.125 | 2,772,054 | +0.05(+0.63%) |
Mar 13, 2013 | 8.045 | 8.081 | 7.984 | 8.074 | 3,829,009 | +0.03(+0.36%) |
Mar 12, 2013 | 8.110 | 8.132 | 8.002 | 8.045 | 2,541,810 | -0.06(-0.80%) |
Mar 11, 2013 | 8.016 | 8.124 | 7.995 | 8.110 | 3,377,923 | +0.09(+1.08%) |
Mar 08, 2013 | 8.160 | 8.168 | 7.952 | 8.024 | 3,430,353 | -0.06(-0.80%) |
Mar 07, 2013 | 7.858 | 8.103 | 7.844 | 8.088 | 6,005,928 | +0.26(+3.31%) |
Mar 06, 2013 | 7.851 | 7.916 | 7.800 | 7.829 | 4,172,232 | +0.03(+0.37%) |
Mar 05, 2013 | 7.793 | 7.880 | 7.764 | 7.800 | 2,860,965 | +0.04(+0.56%) |
Mar 04, 2013 | 7.656 | 7.764 | 7.627 | 7.757 | 2,906,153 | +0.08(+1.03%) |
Mar 01, 2013 | 7.591 | 7.707 | 7.519 | 7.678 | 4,175,240 | +0.02(+0.28%) |
Feb 28, 2013 | 7.573 | 7.707 | 7.570 | 7.656 | 2,782,603 | +0.08(+1.05%) |
Feb 27, 2013 | 7.440 | 7.606 | 7.397 | 7.577 | 2,344,140 | +0.14(+1.94%) |
Feb 26, 2013 | 7.483 | 7.563 | 7.383 | 7.433 | 4,223,910 | -0.01(-0.10%) |
Feb 25, 2013 | 7.649 | 7.692 | 7.426 | 7.440 | 4,518,976 | -0.16(-2.09%) |
Feb 22, 2013 | 7.570 | 7.620 | 7.527 | 7.599 | 2,487,495 | +0.08(+1.05%) |
Feb 21, 2013 | 7.635 | 7.728 | 7.483 | 7.519 | 4,742,150 | -0.15(-1.97%) |
Feb 20, 2013 | 7.671 | 7.735 | 7.588 | 7.671 | 6,977,986 | +0.00(+0.00%) |
Feb 19, 2013 | 7.671 | 7.728 | 7.642 | 7.671 | 2,557,266 | +0.02(+0.28%) |
Feb 15, 2013 | 7.779 | 7.793 | 7.635 | 7.649 | 5,025,775 | -0.12(-1.58%) |
Feb 14, 2013 | 7.757 | 7.822 | 7.743 | 7.771 | 3,846,555 | +0.00(+0.00%) |
Feb 13, 2013 | 7.815 | 7.894 | 7.735 | 7.771 | 5,153,691 | -0.02(-0.28%) |
Feb 12, 2013 | 7.707 | 7.808 | 7.678 | 7.793 | 3,682,076 | +0.09(+1.22%) |
Feb 11, 2013 | 7.656 | 7.721 | 7.620 | 7.699 | 2,334,314 | +0.05(+0.66%) |
Feb 08, 2013 | 7.642 | 7.663 | 7.598 | 7.649 | 2,722,550 | +0.01(+0.19%) |
Feb 07, 2013 | 7.714 | 7.764 | 7.570 | 7.635 | 2,785,669 | -0.09(-1.12%) |
Feb 06, 2013 | 7.548 | 7.728 | 7.491 | 7.721 | 5,085,036 | +0.31(+4.18%) |
Feb 04, 2013 | 7.397 | 7.455 | 7.339 | 7.411 | 3,057,975 | -0.05(-0.68%) |