Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.352 | 7.456 | 7.331 | 7.429 | 1,938,085 | +0.08(+1.07%) |
Apr 29, 2013 | 7.400 | 7.404 | 7.350 | 7.350 | 2,840,303 | -0.03(-0.47%) |
Apr 26, 2013 | 7.361 | 7.400 | 7.350 | 7.384 | 1,908,866 | +0.03(+0.47%) |
Apr 25, 2013 | 7.369 | 7.390 | 7.336 | 7.350 | 3,035,200 | +0.00(+0.00%) |
Apr 24, 2013 | 7.311 | 7.359 | 7.277 | 7.350 | 3,304,679 | +0.04(+0.53%) |
Apr 23, 2013 | 7.217 | 7.327 | 7.204 | 7.311 | 2,444,625 | +0.09(+1.20%) |
Apr 22, 2013 | 7.246 | 7.246 | 7.185 | 7.225 | 1,198,944 | -0.01(-0.13%) |
Apr 19, 2013 | 7.200 | 7.240 | 7.179 | 7.235 | 765,649 | +0.06(+0.78%) |
Apr 18, 2013 | 7.183 | 7.221 | 7.131 | 7.179 | 1,225,010 | +0.01(+0.13%) |
Apr 17, 2013 | 7.281 | 7.281 | 7.140 | 7.169 | 2,688,980 | -0.12(-1.69%) |
Apr 16, 2013 | 7.231 | 7.313 | 7.225 | 7.292 | 1,812,287 | +0.11(+1.58%) |
Apr 15, 2013 | 7.331 | 7.333 | 7.177 | 7.179 | 1,931,613 | -0.15(-2.07%) |
Apr 12, 2013 | 7.340 | 7.388 | 7.306 | 7.331 | 4,243,348 | -0.02(-0.21%) |
Apr 11, 2013 | 7.317 | 7.377 | 7.308 | 7.346 | 2,920,317 | +0.02(+0.29%) |
Apr 10, 2013 | 7.317 | 7.390 | 7.300 | 7.325 | 1,683,377 | +0.03(+0.42%) |
Apr 09, 2013 | 7.238 | 7.331 | 7.235 | 7.294 | 2,834,773 | +0.06(+0.77%) |
Apr 08, 2013 | 7.225 | 7.240 | 7.183 | 7.238 | 2,937,211 | +0.02(+0.24%) |
Apr 05, 2013 | 7.208 | 7.269 | 7.167 | 7.221 | 4,089,683 | -0.05(-0.74%) |
Apr 04, 2013 | 7.252 | 7.308 | 7.252 | 7.275 | 1,081,142 | +0.01(+0.13%) |
Apr 03, 2013 | 7.304 | 7.331 | 7.233 | 7.265 | 1,821,251 | -0.04(-0.58%) |
Apr 02, 2013 | 7.315 | 7.398 | 7.271 | 7.308 | 1,740,623 | +0.03(+0.45%) |
Apr 01, 2013 | 7.331 | 7.342 | 7.248 | 7.275 | 911,962 | -0.04(-0.55%) |
Mar 28, 2013 | 7.283 | 7.342 | 7.275 | 7.315 | 2,405,505 | +0.03(+0.42%) |
Mar 27, 2013 | 7.273 | 7.302 | 7.175 | 7.285 | 1,436,311 | +0.01(+0.19%) |
Mar 26, 2013 | 7.308 | 7.310 | 7.240 | 7.271 | 2,266,590 | +0.01(+0.19%) |
Mar 25, 2013 | 7.300 | 7.369 | 7.210 | 7.258 | 1,233,568 | +0.03(+0.37%) |
Mar 22, 2013 | 7.187 | 7.291 | 7.183 | 7.231 | 1,371,287 | +0.05(+0.67%) |
Mar 21, 2013 | 7.294 | 7.294 | 7.106 | 7.183 | 1,575,674 | -0.13(-1.74%) |
Mar 20, 2013 | 7.288 | 7.365 | 7.225 | 7.310 | 1,880,069 | +0.01(+0.16%) |
Mar 19, 2013 | 7.386 | 7.398 | 7.229 | 7.298 | 1,159,158 | -0.10(-1.30%) |
Mar 18, 2013 | 7.373 | 7.490 | 7.361 | 7.394 | 1,670,500 | -0.04(-0.49%) |
Mar 15, 2013 | 7.384 | 7.436 | 7.342 | 7.431 | 1,215,874 | +0.05(+0.68%) |
Mar 14, 2013 | 7.246 | 7.394 | 7.229 | 7.381 | 2,394,766 | +0.13(+1.86%) |
Mar 13, 2013 | 7.217 | 7.308 | 6.946 | 7.246 | 6,364,958 | -0.02(-0.32%) |
Mar 12, 2013 | 7.544 | 7.544 | 7.175 | 7.269 | 3,874,756 | -0.29(-3.84%) |
Mar 11, 2013 | 7.602 | 7.623 | 7.498 | 7.559 | 1,432,123 | -0.05(-0.63%) |
Mar 08, 2013 | 7.502 | 7.617 | 7.496 | 7.607 | 1,620,990 | +0.12(+1.57%) |
Mar 07, 2013 | 7.517 | 7.542 | 7.417 | 7.490 | 2,038,520 | -0.08(-1.09%) |
Mar 06, 2013 | 7.671 | 7.696 | 7.567 | 7.573 | 1,287,516 | -0.10(-1.30%) |
Mar 05, 2013 | 7.788 | 7.788 | 7.631 | 7.673 | 2,153,237 | -0.09(-1.19%) |
Mar 04, 2013 | 7.705 | 7.857 | 7.675 | 7.765 | 2,412,498 | +0.09(+1.18%) |
Mar 01, 2013 | 7.582 | 7.729 | 7.571 | 7.675 | 1,302,313 | +0.05(+0.71%) |
Feb 28, 2013 | 7.518 | 7.629 | 7.484 | 7.621 | 1,072,328 | +0.06(+0.81%) |
Feb 27, 2013 | 7.611 | 7.667 | 7.532 | 7.559 | 1,414,616 | -0.03(-0.43%) |
Feb 26, 2013 | 7.559 | 7.621 | 7.559 | 7.592 | 1,435,760 | +0.06(+0.74%) |
Feb 22, 2013 | 7.479 | 7.544 | 7.430 | 7.536 | 1,169,450 | +0.05(+0.63%) |
Feb 21, 2013 | 7.504 | 7.504 | 7.415 | 7.489 | 1,305,097 | -0.02(-0.20%) |
Feb 20, 2013 | 7.500 | 7.590 | 7.456 | 7.504 | 857,167 | +0.03(+0.43%) |
Feb 19, 2013 | 7.472 | 7.491 | 7.432 | 7.472 | 1,354,360 | +0.00(+0.00%) |
Feb 15, 2013 | 7.512 | 7.534 | 7.418 | 7.472 | 1,397,444 | -0.04(-0.56%) |
Feb 14, 2013 | 7.540 | 7.550 | 7.472 | 7.514 | 1,182,316 | -0.01(-0.18%) |
Feb 13, 2013 | 7.430 | 7.534 | 7.388 | 7.527 | 754,505 | +0.11(+1.46%) |
Feb 12, 2013 | 7.495 | 7.529 | 7.386 | 7.418 | 2,241,778 | -0.07(-0.89%) |
Feb 11, 2013 | 7.552 | 7.552 | 7.436 | 7.485 | 1,090,794 | -0.06(-0.83%) |
Feb 08, 2013 | 7.320 | 7.614 | 7.320 | 7.548 | 1,727,363 | +0.21(+2.88%) |
Feb 07, 2013 | 7.306 | 7.340 | 7.263 | 7.337 | 3,247,320 | +0.06(+0.86%) |
Feb 06, 2013 | 7.175 | 7.291 | 7.175 | 7.274 | 1,197,369 | +0.18(+2.52%) |
Feb 04, 2013 | 7.126 | 7.126 | 7.040 | 7.095 | 898,704 | -0.00(-0.05%) |