Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.184 | 7.221 | 7.100 | 7.121 | 628,840 | -0.07(-1.03%) |
Apr 29, 2013 | 7.195 | 7.211 | 7.163 | 7.195 | 312,444 | +0.01(+0.07%) |
Apr 26, 2013 | 7.163 | 7.200 | 7.142 | 7.190 | 378,478 | +0.05(+0.67%) |
Apr 25, 2013 | 7.211 | 7.211 | 7.111 | 7.142 | 534,743 | -0.02(-0.29%) |
Apr 24, 2013 | 7.242 | 7.248 | 7.153 | 7.163 | 416,771 | -0.06(-0.80%) |
Apr 23, 2013 | 7.158 | 7.221 | 7.137 | 7.221 | 438,355 | +0.08(+1.18%) |
Apr 22, 2013 | 7.169 | 7.169 | 7.068 | 7.137 | 322,882 | +0.03(+0.45%) |
Apr 19, 2013 | 7.211 | 7.221 | 7.074 | 7.105 | 373,890 | -0.07(-1.03%) |
Apr 18, 2013 | 7.163 | 7.221 | 7.137 | 7.179 | 381,005 | +0.04(+0.59%) |
Apr 17, 2013 | 7.105 | 7.163 | 7.058 | 7.137 | 466,085 | +0.06(+0.82%) |
Apr 16, 2013 | 7.079 | 7.132 | 7.017 | 7.079 | 529,354 | +0.05(+0.75%) |
Apr 15, 2013 | 7.184 | 7.184 | 7.010 | 7.026 | 405,886 | -0.08(-1.19%) |
Apr 12, 2013 | 7.232 | 7.232 | 7.079 | 7.111 | 492,936 | -0.10(-1.32%) |
Apr 11, 2013 | 7.184 | 7.253 | 7.174 | 7.206 | 529,696 | +0.04(+0.52%) |
Apr 10, 2013 | 7.216 | 7.232 | 7.147 | 7.169 | 535,635 | +0.04(+0.52%) |
Apr 09, 2013 | 7.206 | 7.258 | 7.116 | 7.132 | 334,483 | -0.04(-0.52%) |
Apr 08, 2013 | 7.174 | 7.190 | 7.142 | 7.169 | 482,943 | +0.00(+0.00%) |
Apr 05, 2013 | 7.169 | 7.195 | 7.116 | 7.169 | 405,494 | +0.01(+0.07%) |
Apr 04, 2013 | 7.121 | 7.163 | 7.105 | 7.163 | 390,030 | +0.07(+0.97%) |
Apr 03, 2013 | 7.153 | 7.163 | 7.084 | 7.095 | 514,172 | -0.08(-1.10%) |
Apr 02, 2013 | 7.116 | 7.179 | 7.095 | 7.174 | 592,847 | +0.10(+1.42%) |
Apr 01, 2013 | 7.169 | 7.174 | 7.042 | 7.074 | 536,384 | -0.04(-0.52%) |
Mar 28, 2013 | 7.153 | 7.174 | 7.105 | 7.111 | 662,702 | -0.07(-1.03%) |
Mar 27, 2013 | 7.121 | 7.190 | 7.121 | 7.184 | 678,388 | +0.05(+0.67%) |
Mar 26, 2013 | 7.095 | 7.147 | 7.084 | 7.137 | 684,597 | +0.08(+1.20%) |
Mar 25, 2013 | 7.137 | 7.163 | 7.047 | 7.052 | 553,122 | -0.08(-1.18%) |
Mar 22, 2013 | 7.147 | 7.163 | 7.105 | 7.137 | 483,989 | +0.01(+0.07%) |
Mar 21, 2013 | 7.079 | 7.139 | 7.063 | 7.132 | 638,458 | +0.04(+0.52%) |
Mar 20, 2013 | 7.089 | 7.105 | 7.058 | 7.095 | 502,094 | +0.01(+0.15%) |
Mar 19, 2013 | 7.058 | 7.084 | 7.016 | 7.084 | 432,307 | +0.04(+0.60%) |
Mar 18, 2013 | 6.936 | 7.047 | 6.915 | 7.042 | 476,283 | +0.07(+1.06%) |
Mar 15, 2013 | 7.042 | 7.042 | 6.931 | 6.968 | 645,257 | -0.05(-0.75%) |
Mar 14, 2013 | 7.074 | 7.074 | 6.979 | 7.021 | 735,052 | -0.03(-0.37%) |
Mar 13, 2013 | 7.089 | 7.095 | 7.026 | 7.047 | 586,168 | -0.03(-0.45%) |
Mar 12, 2013 | 7.116 | 7.116 | 7.047 | 7.079 | 477,095 | -0.02(-0.30%) |
Mar 11, 2013 | 7.074 | 7.111 | 7.037 | 7.100 | 775,677 | +0.08(+1.20%) |
Mar 08, 2013 | 6.984 | 7.016 | 6.957 | 7.016 | 620,653 | +0.06(+0.83%) |
Mar 07, 2013 | 6.936 | 6.957 | 6.915 | 6.957 | 478,944 | +0.04(+0.53%) |
Mar 06, 2013 | 6.968 | 6.968 | 6.915 | 6.920 | 986,202 | -0.01(-0.08%) |
Mar 05, 2013 | 6.952 | 6.989 | 6.926 | 6.926 | 1,287,108 | -0.01(-0.08%) |
Mar 04, 2013 | 6.994 | 6.994 | 6.926 | 6.931 | 954,866 | -0.06(-0.91%) |
Mar 01, 2013 | 7.042 | 7.042 | 6.952 | 6.994 | 731,229 | -0.02(-0.30%) |
Feb 28, 2013 | 7.037 | 7.063 | 6.989 | 7.016 | 494,164 | -0.02(-0.30%) |
Feb 27, 2013 | 6.989 | 7.037 | 6.981 | 7.037 | 524,856 | +0.01(+0.08%) |
Feb 26, 2013 | 6.957 | 7.031 | 6.952 | 7.031 | 394,165 | +0.03(+0.38%) |
Feb 22, 2013 | 7.026 | 7.052 | 6.973 | 7.005 | 497,547 | -0.02(-0.23%) |
Feb 21, 2013 | 7.068 | 7.079 | 7.005 | 7.021 | 500,856 | -0.04(-0.60%) |
Feb 20, 2013 | 7.063 | 7.100 | 7.031 | 7.063 | 712,310 | -0.01(-0.07%) |
Feb 19, 2013 | 7.047 | 7.089 | 7.026 | 7.068 | 605,468 | +0.03(+0.45%) |
Feb 15, 2013 | 7.047 | 7.047 | 7.010 | 7.037 | 451,504 | -0.01(-0.07%) |
Feb 14, 2013 | 7.005 | 7.052 | 6.986 | 7.042 | 641,618 | +0.04(+0.53%) |
Feb 13, 2013 | 6.979 | 7.005 | 6.968 | 7.005 | 515,559 | +0.05(+0.76%) |
Feb 12, 2013 | 6.989 | 6.994 | 6.942 | 6.952 | 388,751 | -0.04(-0.53%) |
Feb 11, 2013 | 7.047 | 7.047 | 6.947 | 6.989 | 395,274 | -0.01(-0.15%) |
Feb 08, 2013 | 6.994 | 7.005 | 6.942 | 7.000 | 495,088 | +0.03(+0.38%) |
Feb 07, 2013 | 7.005 | 7.010 | 6.920 | 6.973 | 548,782 | -0.04(-0.53%) |
Feb 06, 2013 | 7.005 | 7.021 | 6.984 | 7.010 | 549,106 | +0.03(+0.45%) |
Feb 04, 2013 | 6.963 | 7.005 | 6.936 | 6.979 | 643,923 | +0.01(+0.15%) |