Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.622 | 7.631 | 7.563 | 7.613 | 404,770 | +0.02(+0.30%) |
Apr 29, 2013 | 7.586 | 7.617 | 7.541 | 7.590 | 307,115 | +0.04(+0.48%) |
Apr 26, 2013 | 7.518 | 7.575 | 7.451 | 7.554 | 251,922 | +0.04(+0.54%) |
Apr 25, 2013 | 7.473 | 7.563 | 7.428 | 7.514 | 334,394 | +0.04(+0.54%) |
Apr 24, 2013 | 7.419 | 7.518 | 7.397 | 7.473 | 271,187 | +0.02(+0.24%) |
Apr 23, 2013 | 7.451 | 7.478 | 7.412 | 7.455 | 342,809 | +0.05(+0.73%) |
Apr 22, 2013 | 7.370 | 7.464 | 7.298 | 7.401 | 285,519 | +0.06(+0.80%) |
Apr 19, 2013 | 7.311 | 7.406 | 7.266 | 7.343 | 530,405 | -0.20(-2.63%) |
Apr 18, 2013 | 7.541 | 7.586 | 7.491 | 7.541 | 853,824 | -0.03(-0.42%) |
Apr 17, 2013 | 7.563 | 7.595 | 7.473 | 7.572 | 630,905 | +0.01(+0.12%) |
Apr 16, 2013 | 7.451 | 7.608 | 7.451 | 7.563 | 514,698 | +0.15(+2.07%) |
Apr 15, 2013 | 7.469 | 7.482 | 7.316 | 7.410 | 536,886 | -0.05(-0.72%) |
Apr 12, 2013 | 7.401 | 7.505 | 7.392 | 7.464 | 246,895 | +0.08(+1.04%) |
Apr 11, 2013 | 7.464 | 7.473 | 7.365 | 7.388 | 537,699 | -0.06(-0.79%) |
Apr 10, 2013 | 7.356 | 7.509 | 7.329 | 7.446 | 540,349 | +0.13(+1.78%) |
Apr 09, 2013 | 7.257 | 7.334 | 7.248 | 7.316 | 506,008 | +0.09(+1.25%) |
Apr 08, 2013 | 7.248 | 7.284 | 7.207 | 7.225 | 372,106 | +0.02(+0.25%) |
Apr 05, 2013 | 7.189 | 7.248 | 7.063 | 7.207 | 301,526 | -0.05(-0.62%) |
Apr 04, 2013 | 7.113 | 7.307 | 7.098 | 7.253 | 298,865 | +0.18(+2.48%) |
Apr 03, 2013 | 7.194 | 7.257 | 7.059 | 7.077 | 326,642 | -0.14(-2.00%) |
Apr 02, 2013 | 7.176 | 7.248 | 7.140 | 7.221 | 303,110 | +0.08(+1.07%) |
Apr 01, 2013 | 7.171 | 7.176 | 7.113 | 7.144 | 193,335 | +0.00(+0.00%) |
Mar 28, 2013 | 7.113 | 7.171 | 7.072 | 7.144 | 266,685 | +0.06(+0.89%) |
Mar 27, 2013 | 7.126 | 7.135 | 7.068 | 7.081 | 242,457 | -0.05(-0.63%) |
Mar 26, 2013 | 7.090 | 7.149 | 7.068 | 7.126 | 224,453 | +0.05(+0.64%) |
Mar 25, 2013 | 7.068 | 7.122 | 7.032 | 7.081 | 311,975 | +0.03(+0.45%) |
Mar 22, 2013 | 7.009 | 7.086 | 7.005 | 7.050 | 258,708 | +0.05(+0.71%) |
Mar 21, 2013 | 7.050 | 7.072 | 6.942 | 7.000 | 238,836 | -0.05(-0.64%) |
Mar 20, 2013 | 6.964 | 7.054 | 6.951 | 7.045 | 181,902 | +0.12(+1.69%) |
Mar 19, 2013 | 6.942 | 6.978 | 6.897 | 6.928 | 264,175 | +0.02(+0.33%) |
Mar 18, 2013 | 6.771 | 6.955 | 6.762 | 6.906 | 254,763 | +0.11(+1.59%) |
Mar 15, 2013 | 6.955 | 6.991 | 6.793 | 6.798 | 545,614 | -0.18(-2.64%) |
Mar 14, 2013 | 6.978 | 7.005 | 6.892 | 6.982 | 172,490 | +0.05(+0.65%) |
Mar 13, 2013 | 6.937 | 7.050 | 6.870 | 6.937 | 446,082 | -0.03(-0.39%) |
Mar 12, 2013 | 7.023 | 7.077 | 6.964 | 6.964 | 424,799 | -0.09(-1.34%) |
Mar 11, 2013 | 7.032 | 7.059 | 7.000 | 7.059 | 234,436 | +0.01(+0.13%) |
Mar 08, 2013 | 7.090 | 7.153 | 7.023 | 7.050 | 234,482 | -0.05(-0.76%) |
Mar 07, 2013 | 7.032 | 7.122 | 6.978 | 7.104 | 254,139 | +0.05(+0.64%) |
Mar 06, 2013 | 7.063 | 7.126 | 7.005 | 7.059 | 264,292 | -0.03(-0.38%) |
Mar 05, 2013 | 7.167 | 7.167 | 7.027 | 7.086 | 263,233 | -0.07(-0.94%) |
Mar 04, 2013 | 7.095 | 7.158 | 7.064 | 7.153 | 176,575 | +0.07(+0.95%) |
Mar 01, 2013 | 6.933 | 7.095 | 6.933 | 7.086 | 192,651 | +0.11(+1.55%) |
Feb 28, 2013 | 6.996 | 7.059 | 6.942 | 6.978 | 268,595 | -0.02(-0.26%) |
Feb 27, 2013 | 6.991 | 7.054 | 6.928 | 6.996 | 282,369 | +0.02(+0.26%) |
Feb 26, 2013 | 6.973 | 7.050 | 6.919 | 6.978 | 183,806 | -0.01(-0.13%) |
Feb 22, 2013 | 7.023 | 7.140 | 6.978 | 6.987 | 192,629 | -0.01(-0.13%) |
Feb 21, 2013 | 7.086 | 7.090 | 6.982 | 6.996 | 257,893 | -0.09(-1.21%) |
Feb 20, 2013 | 7.153 | 7.171 | 7.072 | 7.081 | 179,028 | -0.10(-1.38%) |
Feb 19, 2013 | 7.113 | 7.212 | 7.113 | 7.180 | 460,214 | +0.08(+1.14%) |
Feb 15, 2013 | 7.126 | 7.126 | 7.086 | 7.099 | 247,633 | -0.02(-0.32%) |
Feb 14, 2013 | 7.059 | 7.131 | 7.045 | 7.122 | 288,844 | +0.05(+0.64%) |
Feb 13, 2013 | 7.068 | 7.113 | 7.045 | 7.077 | 267,453 | +0.02(+0.32%) |
Feb 12, 2013 | 7.117 | 7.131 | 7.023 | 7.054 | 253,957 | -0.04(-0.57%) |
Feb 11, 2013 | 7.014 | 7.113 | 7.014 | 7.095 | 318,070 | +0.12(+1.68%) |
Feb 08, 2013 | 7.135 | 7.135 | 6.951 | 6.978 | 620,310 | -0.12(-1.71%) |
Feb 07, 2013 | 7.171 | 7.176 | 7.054 | 7.099 | 338,688 | -0.04(-0.57%) |
Feb 06, 2013 | 7.090 | 7.158 | 6.996 | 7.140 | 261,698 | -0.01(-0.19%) |
Feb 04, 2013 | 7.189 | 7.194 | 7.135 | 7.153 | 215,781 | -0.03(-0.44%) |