Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.383 | 7.402 | 7.292 | 7.370 | 769,877 | -0.02(-0.26%) |
Apr 29, 2013 | 7.357 | 7.402 | 7.338 | 7.389 | 562,413 | +0.05(+0.62%) |
Apr 26, 2013 | 7.318 | 7.357 | 7.292 | 7.344 | 629,207 | +0.01(+0.18%) |
Apr 25, 2013 | 7.363 | 7.461 | 7.318 | 7.331 | 697,090 | -0.03(-0.44%) |
Apr 24, 2013 | 7.422 | 7.493 | 7.241 | 7.363 | 858,302 | -0.06(-0.78%) |
Apr 23, 2013 | 7.383 | 7.454 | 7.325 | 7.422 | 533,473 | +0.12(+1.68%) |
Apr 22, 2013 | 7.357 | 7.357 | 7.176 | 7.299 | 672,173 | -0.01(-0.09%) |
Apr 19, 2013 | 7.228 | 7.318 | 7.170 | 7.305 | 664,759 | +0.08(+1.16%) |
Apr 18, 2013 | 7.312 | 7.325 | 7.189 | 7.221 | 756,877 | -0.06(-0.80%) |
Apr 17, 2013 | 7.299 | 7.351 | 7.156 | 7.279 | 1,038,163 | -0.08(-1.06%) |
Apr 16, 2013 | 7.325 | 7.370 | 7.260 | 7.357 | 799,520 | +0.10(+1.43%) |
Apr 15, 2013 | 7.480 | 7.506 | 7.215 | 7.253 | 1,102,886 | -0.27(-3.53%) |
Apr 12, 2013 | 7.538 | 7.577 | 7.461 | 7.519 | 724,669 | -0.05(-0.68%) |
Apr 11, 2013 | 7.635 | 7.635 | 7.561 | 7.571 | 542,225 | -0.06(-0.85%) |
Apr 10, 2013 | 7.583 | 7.668 | 7.564 | 7.635 | 1,095,377 | +0.08(+1.11%) |
Apr 09, 2013 | 7.674 | 7.674 | 7.538 | 7.551 | 715,449 | -0.11(-1.44%) |
Apr 08, 2013 | 7.629 | 7.681 | 7.519 | 7.661 | 751,649 | +0.05(+0.59%) |
Apr 05, 2013 | 7.467 | 7.629 | 7.461 | 7.616 | 1,545,149 | +0.02(+0.26%) |
Apr 04, 2013 | 7.545 | 7.603 | 7.493 | 7.596 | 573,978 | +0.06(+0.77%) |
Apr 03, 2013 | 7.629 | 7.661 | 7.506 | 7.538 | 916,110 | -0.09(-1.19%) |
Apr 02, 2013 | 7.681 | 7.752 | 7.616 | 7.629 | 1,000,085 | -0.02(-0.25%) |
Apr 01, 2013 | 7.791 | 7.829 | 7.577 | 7.648 | 1,238,209 | -0.18(-2.31%) |
Mar 28, 2013 | 7.674 | 7.842 | 7.635 | 7.829 | 2,237,617 | +0.17(+2.20%) |
Mar 27, 2013 | 7.590 | 7.674 | 7.538 | 7.661 | 589,913 | +0.01(+0.17%) |
Mar 26, 2013 | 7.674 | 7.693 | 7.583 | 7.648 | 540,842 | +0.01(+0.17%) |
Mar 25, 2013 | 7.629 | 7.706 | 7.590 | 7.635 | 999,177 | +0.03(+0.43%) |
Mar 22, 2013 | 7.583 | 7.629 | 7.551 | 7.603 | 616,394 | +0.06(+0.86%) |
Mar 21, 2013 | 7.583 | 7.603 | 7.519 | 7.538 | 542,140 | -0.08(-1.10%) |
Mar 20, 2013 | 7.629 | 7.642 | 7.596 | 7.622 | 488,626 | +0.03(+0.34%) |
Mar 19, 2013 | 7.590 | 7.642 | 7.545 | 7.596 | 1,164,643 | +0.03(+0.34%) |
Mar 18, 2013 | 7.571 | 7.635 | 7.545 | 7.571 | 1,128,108 | -0.11(-1.43%) |
Mar 15, 2013 | 7.551 | 7.687 | 7.551 | 7.681 | 2,945,029 | +0.12(+1.54%) |
Mar 14, 2013 | 7.525 | 7.564 | 7.496 | 7.564 | 1,182,475 | +0.06(+0.78%) |
Mar 13, 2013 | 7.480 | 7.532 | 7.454 | 7.506 | 726,549 | +0.05(+0.61%) |
Mar 12, 2013 | 7.486 | 7.506 | 7.431 | 7.461 | 796,221 | -0.02(-0.26%) |
Mar 11, 2013 | 7.512 | 7.532 | 7.467 | 7.480 | 1,018,391 | -0.05(-0.60%) |
Mar 08, 2013 | 7.603 | 7.619 | 7.467 | 7.525 | 942,128 | -0.01(-0.09%) |
Mar 07, 2013 | 7.461 | 7.532 | 7.435 | 7.532 | 1,400,589 | +0.09(+1.22%) |
Mar 06, 2013 | 7.454 | 7.486 | 7.409 | 7.441 | 689,756 | +0.01(+0.09%) |
Mar 05, 2013 | 7.525 | 7.538 | 7.415 | 7.435 | 1,223,625 | -0.06(-0.78%) |
Mar 04, 2013 | 7.422 | 7.512 | 7.370 | 7.493 | 1,763,233 | +0.06(+0.78%) |
Mar 01, 2013 | 7.292 | 7.454 | 7.208 | 7.435 | 1,278,781 | +0.08(+1.14%) |
Feb 28, 2013 | 7.299 | 7.409 | 7.299 | 7.351 | 1,200,470 | +0.05(+0.62%) |
Feb 27, 2013 | 7.312 | 7.350 | 7.280 | 7.305 | 1,314,514 | +0.00(+0.00%) |
Feb 26, 2013 | 7.299 | 7.363 | 7.254 | 7.305 | 1,878,875 | +0.03(+0.44%) |
Feb 25, 2013 | 7.536 | 7.555 | 7.267 | 7.273 | 1,047,238 | -0.20(-2.74%) |
Feb 22, 2013 | 7.504 | 7.529 | 7.408 | 7.478 | 1,168,807 | +0.03(+0.43%) |
Feb 21, 2013 | 7.440 | 7.497 | 7.401 | 7.446 | 1,346,543 | +0.01(+0.09%) |
Feb 20, 2013 | 7.593 | 7.632 | 7.440 | 7.440 | 2,074,454 | -0.14(-1.86%) |
Feb 19, 2013 | 7.452 | 7.709 | 7.452 | 7.581 | 2,113,305 | -0.13(-1.66%) |
Feb 15, 2013 | 7.683 | 7.721 | 7.638 | 7.709 | 918,027 | +0.06(+0.75%) |
Feb 14, 2013 | 7.677 | 7.721 | 7.645 | 7.651 | 1,557,221 | -0.05(-0.67%) |
Feb 13, 2013 | 7.709 | 7.741 | 7.638 | 7.702 | 901,469 | +0.01(+0.17%) |
Feb 12, 2013 | 7.613 | 7.721 | 7.593 | 7.689 | 1,042,743 | +0.10(+1.26%) |
Feb 11, 2013 | 7.587 | 7.625 | 7.542 | 7.593 | 693,876 | -0.01(-0.08%) |
Feb 08, 2013 | 7.568 | 7.625 | 7.510 | 7.600 | 1,115,682 | +0.05(+0.68%) |
Feb 07, 2013 | 7.555 | 7.606 | 7.497 | 7.549 | 611,934 | -0.03(-0.34%) |
Feb 06, 2013 | 7.504 | 7.613 | 7.504 | 7.574 | 771,235 | +0.12(+1.63%) |
Feb 04, 2013 | 7.529 | 7.548 | 7.408 | 7.452 | 1,921,233 | -0.12(-1.52%) |