Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.350 | 7.454 | 7.329 | 7.427 | 1,938,503 | +0.08(+1.07%) |
Apr 29, 2013 | 7.398 | 7.402 | 7.348 | 7.348 | 2,840,916 | -0.03(-0.47%) |
Apr 26, 2013 | 7.360 | 7.398 | 7.348 | 7.383 | 1,909,278 | +0.03(+0.47%) |
Apr 25, 2013 | 7.368 | 7.389 | 7.335 | 7.348 | 3,035,855 | +0.00(+0.00%) |
Apr 24, 2013 | 7.310 | 7.358 | 7.275 | 7.348 | 3,305,393 | +0.04(+0.53%) |
Apr 23, 2013 | 7.216 | 7.325 | 7.202 | 7.310 | 2,445,152 | +0.09(+1.20%) |
Apr 22, 2013 | 7.245 | 7.245 | 7.183 | 7.223 | 1,199,203 | -0.01(-0.13%) |
Apr 19, 2013 | 7.198 | 7.239 | 7.177 | 7.233 | 765,814 | +0.06(+0.78%) |
Apr 18, 2013 | 7.181 | 7.220 | 7.129 | 7.177 | 1,225,274 | +0.01(+0.13%) |
Apr 17, 2013 | 7.279 | 7.279 | 7.139 | 7.168 | 2,689,560 | -0.12(-1.69%) |
Apr 16, 2013 | 7.229 | 7.312 | 7.223 | 7.291 | 1,812,678 | +0.11(+1.58%) |
Apr 15, 2013 | 7.329 | 7.331 | 7.175 | 7.177 | 1,932,030 | -0.15(-2.07%) |
Apr 12, 2013 | 7.339 | 7.387 | 7.304 | 7.329 | 4,244,264 | -0.02(-0.21%) |
Apr 11, 2013 | 7.316 | 7.375 | 7.306 | 7.344 | 2,920,947 | +0.02(+0.29%) |
Apr 10, 2013 | 7.316 | 7.389 | 7.298 | 7.323 | 1,683,740 | +0.03(+0.42%) |
Apr 09, 2013 | 7.237 | 7.329 | 7.233 | 7.293 | 2,835,384 | +0.06(+0.77%) |
Apr 08, 2013 | 7.223 | 7.239 | 7.181 | 7.237 | 2,937,844 | +0.02(+0.24%) |
Apr 05, 2013 | 7.206 | 7.268 | 7.166 | 7.220 | 4,090,566 | -0.05(-0.74%) |
Apr 04, 2013 | 7.250 | 7.306 | 7.250 | 7.273 | 1,081,375 | +0.01(+0.13%) |
Apr 03, 2013 | 7.302 | 7.329 | 7.231 | 7.264 | 1,821,644 | -0.04(-0.58%) |
Apr 02, 2013 | 7.314 | 7.396 | 7.270 | 7.306 | 1,740,999 | +0.03(+0.45%) |
Apr 01, 2013 | 7.329 | 7.341 | 7.246 | 7.273 | 912,159 | -0.04(-0.55%) |
Mar 28, 2013 | 7.281 | 7.341 | 7.273 | 7.314 | 2,406,024 | +0.03(+0.42%) |
Mar 27, 2013 | 7.271 | 7.300 | 7.173 | 7.283 | 1,436,621 | +0.01(+0.19%) |
Mar 26, 2013 | 7.306 | 7.308 | 7.239 | 7.270 | 2,267,079 | +0.01(+0.19%) |
Mar 25, 2013 | 7.298 | 7.367 | 7.208 | 7.256 | 1,233,835 | +0.03(+0.37%) |
Mar 22, 2013 | 7.185 | 7.290 | 7.181 | 7.229 | 1,371,583 | +0.05(+0.67%) |
Mar 21, 2013 | 7.293 | 7.293 | 7.104 | 7.181 | 1,576,014 | -0.13(-1.74%) |
Mar 20, 2013 | 7.287 | 7.364 | 7.224 | 7.308 | 1,880,474 | +0.01(+0.16%) |
Mar 19, 2013 | 7.385 | 7.396 | 7.227 | 7.296 | 1,159,408 | -0.10(-1.30%) |
Mar 18, 2013 | 7.371 | 7.489 | 7.360 | 7.393 | 1,670,860 | -0.04(-0.49%) |
Mar 15, 2013 | 7.383 | 7.435 | 7.341 | 7.429 | 1,216,136 | +0.05(+0.68%) |
Mar 14, 2013 | 7.245 | 7.393 | 7.227 | 7.379 | 2,395,283 | +0.13(+1.86%) |
Mar 13, 2013 | 7.216 | 7.306 | 6.945 | 7.245 | 6,366,331 | -0.02(-0.32%) |
Mar 12, 2013 | 7.542 | 7.542 | 7.173 | 7.268 | 3,875,592 | -0.29(-3.84%) |
Mar 11, 2013 | 7.600 | 7.621 | 7.496 | 7.558 | 1,432,432 | -0.05(-0.63%) |
Mar 08, 2013 | 7.500 | 7.615 | 7.494 | 7.606 | 1,621,340 | +0.12(+1.57%) |
Mar 07, 2013 | 7.515 | 7.540 | 7.416 | 7.489 | 2,038,960 | -0.08(-1.09%) |
Mar 06, 2013 | 7.669 | 7.694 | 7.565 | 7.571 | 1,287,794 | -0.10(-1.30%) |
Mar 05, 2013 | 7.786 | 7.786 | 7.630 | 7.671 | 2,153,701 | -0.09(-1.19%) |
Mar 04, 2013 | 7.704 | 7.855 | 7.673 | 7.763 | 2,413,018 | +0.09(+1.18%) |
Mar 01, 2013 | 7.581 | 7.727 | 7.569 | 7.673 | 1,302,594 | +0.05(+0.71%) |
Feb 28, 2013 | 7.517 | 7.627 | 7.483 | 7.619 | 1,072,560 | +0.06(+0.81%) |
Feb 27, 2013 | 7.610 | 7.665 | 7.531 | 7.558 | 1,414,921 | -0.03(-0.43%) |
Feb 26, 2013 | 7.558 | 7.619 | 7.558 | 7.590 | 1,436,070 | +0.06(+0.74%) |
Feb 22, 2013 | 7.478 | 7.542 | 7.428 | 7.535 | 1,169,703 | +0.05(+0.63%) |
Feb 21, 2013 | 7.502 | 7.502 | 7.413 | 7.487 | 1,305,379 | -0.02(-0.20%) |
Feb 20, 2013 | 7.499 | 7.588 | 7.455 | 7.502 | 857,352 | +0.03(+0.43%) |
Feb 19, 2013 | 7.470 | 7.489 | 7.430 | 7.470 | 1,354,653 | +0.00(+0.00%) |
Feb 15, 2013 | 7.510 | 7.533 | 7.417 | 7.470 | 1,397,746 | -0.04(-0.56%) |
Feb 14, 2013 | 7.538 | 7.548 | 7.470 | 7.512 | 1,182,571 | -0.01(-0.18%) |
Feb 13, 2013 | 7.428 | 7.533 | 7.386 | 7.525 | 754,668 | +0.11(+1.46%) |
Feb 12, 2013 | 7.493 | 7.527 | 7.385 | 7.417 | 2,242,262 | -0.07(-0.89%) |
Feb 11, 2013 | 7.550 | 7.550 | 7.434 | 7.483 | 1,091,030 | -0.06(-0.83%) |
Feb 08, 2013 | 7.318 | 7.613 | 7.318 | 7.546 | 1,727,736 | +0.21(+2.88%) |
Feb 07, 2013 | 7.305 | 7.339 | 7.261 | 7.335 | 3,248,022 | +0.06(+0.86%) |
Feb 06, 2013 | 7.174 | 7.290 | 7.174 | 7.272 | 1,197,628 | +0.18(+2.52%) |
Feb 04, 2013 | 7.124 | 7.124 | 7.039 | 7.094 | 898,898 | -0.00(-0.05%) |