Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.091 | 7.171 | 7.042 | 7.167 | 2,637,513 | +0.10(+1.45%) |
Apr 29, 2013 | 6.998 | 7.082 | 6.980 | 7.064 | 2,279,416 | +0.14(+1.99%) |
Apr 26, 2013 | 7.127 | 7.136 | 6.895 | 6.926 | 4,431,012 | -0.21(-2.93%) |
Apr 25, 2013 | 7.131 | 7.234 | 7.082 | 7.136 | 2,608,172 | +0.00(+0.06%) |
Apr 24, 2013 | 7.127 | 7.145 | 7.064 | 7.131 | 2,068,295 | +0.00(+0.06%) |
Apr 23, 2013 | 7.042 | 7.127 | 7.020 | 7.127 | 2,789,528 | +0.11(+1.59%) |
Apr 22, 2013 | 7.015 | 7.053 | 6.913 | 7.015 | 3,190,589 | +0.00(+0.06%) |
Apr 19, 2013 | 6.793 | 7.029 | 6.739 | 7.011 | 5,067,384 | +0.23(+3.42%) |
Apr 18, 2013 | 6.757 | 6.833 | 6.730 | 6.779 | 3,109,230 | +0.01(+0.20%) |
Apr 17, 2013 | 6.846 | 6.851 | 6.690 | 6.766 | 3,616,213 | -0.11(-1.56%) |
Apr 16, 2013 | 6.686 | 6.895 | 6.637 | 6.873 | 5,193,556 | +0.22(+3.35%) |
Apr 15, 2013 | 6.606 | 6.730 | 6.517 | 6.650 | 6,803,106 | -0.07(-1.06%) |
Apr 12, 2013 | 6.855 | 6.931 | 6.534 | 6.721 | 20,339,576 | -0.54(-7.42%) |
Apr 11, 2013 | 7.537 | 7.559 | 7.074 | 7.260 | 14,897,603 | -0.32(-4.17%) |
Apr 10, 2013 | 7.505 | 7.581 | 7.481 | 7.577 | 5,407,731 | +0.07(+0.89%) |
Apr 09, 2013 | 7.545 | 7.572 | 7.470 | 7.510 | 5,169,477 | -0.02(-0.24%) |
Apr 08, 2013 | 7.381 | 7.528 | 7.354 | 7.528 | 3,801,173 | +0.17(+2.36%) |
Apr 05, 2013 | 7.260 | 7.376 | 7.207 | 7.354 | 4,562,830 | +0.03(+0.36%) |
Apr 04, 2013 | 7.238 | 7.345 | 7.216 | 7.327 | 4,735,787 | +0.08(+1.11%) |
Apr 03, 2013 | 7.238 | 7.292 | 7.207 | 7.247 | 4,313,075 | +0.01(+0.18%) |
Apr 02, 2013 | 7.243 | 7.278 | 7.220 | 7.234 | 3,304,754 | +0.04(+0.49%) |
Apr 01, 2013 | 7.145 | 7.207 | 7.118 | 7.198 | 3,941,579 | +0.05(+0.75%) |
Mar 28, 2013 | 7.127 | 7.145 | 7.042 | 7.145 | 7,584,360 | +0.04(+0.56%) |
Mar 27, 2013 | 7.069 | 7.113 | 7.011 | 7.105 | 4,011,232 | +0.02(+0.25%) |
Mar 26, 2013 | 7.051 | 7.111 | 7.024 | 7.087 | 3,848,436 | +0.07(+1.02%) |
Mar 25, 2013 | 6.975 | 7.073 | 6.962 | 7.015 | 2,919,932 | +0.07(+0.96%) |
Mar 22, 2013 | 6.904 | 6.953 | 6.886 | 6.949 | 2,406,252 | +0.07(+0.97%) |
Mar 21, 2013 | 6.935 | 6.944 | 6.842 | 6.882 | 3,627,478 | +0.07(+0.98%) |
Mar 20, 2013 | 6.797 | 6.837 | 6.779 | 6.815 | 2,414,177 | +0.03(+0.39%) |
Mar 19, 2013 | 6.788 | 6.811 | 6.690 | 6.788 | 4,464,333 | +0.00(+0.00%) |
Mar 18, 2013 | 6.833 | 6.864 | 6.735 | 6.788 | 3,714,171 | -0.11(-1.55%) |
Mar 15, 2013 | 6.699 | 6.953 | 6.623 | 6.895 | 13,985,995 | +0.20(+3.06%) |
Mar 14, 2013 | 6.597 | 6.713 | 6.588 | 6.690 | 3,378,565 | +0.10(+1.55%) |
Mar 13, 2013 | 6.650 | 6.664 | 6.574 | 6.588 | 3,186,375 | -0.05(-0.74%) |
Mar 12, 2013 | 6.686 | 6.721 | 6.606 | 6.637 | 3,629,133 | -0.04(-0.67%) |
Mar 11, 2013 | 6.620 | 6.721 | 6.615 | 6.681 | 4,060,097 | +0.07(+1.00%) |
Mar 08, 2013 | 6.629 | 6.629 | 6.580 | 6.615 | 2,810,934 | +0.02(+0.27%) |
Mar 07, 2013 | 6.610 | 6.646 | 6.580 | 6.598 | 5,091,724 | +0.04(+0.67%) |
Mar 06, 2013 | 6.567 | 6.593 | 6.484 | 6.554 | 4,370,085 | +0.03(+0.40%) |
Mar 05, 2013 | 6.615 | 6.655 | 6.490 | 6.528 | 5,455,260 | -0.04(-0.54%) |
Mar 04, 2013 | 6.576 | 6.664 | 6.554 | 6.563 | 6,038,141 | +0.04(+0.67%) |
Mar 01, 2013 | 6.334 | 6.528 | 6.325 | 6.519 | 8,869,366 | +0.14(+2.13%) |
Feb 28, 2013 | 6.308 | 6.422 | 6.303 | 6.382 | 23,549,900 | -0.06(-0.95%) |
Feb 27, 2013 | 6.352 | 6.492 | 6.345 | 6.444 | 2,830,808 | +0.10(+1.52%) |
Feb 26, 2013 | 6.229 | 6.360 | 6.220 | 6.347 | 3,004,376 | +0.13(+2.05%) |
Feb 25, 2013 | 6.343 | 6.374 | 6.220 | 6.220 | 2,547,488 | -0.11(-1.74%) |
Feb 22, 2013 | 6.317 | 6.352 | 6.308 | 6.330 | 1,662,289 | +0.06(+0.98%) |
Feb 21, 2013 | 6.264 | 6.352 | 6.185 | 6.268 | 3,916,853 | +0.00(+0.07%) |
Feb 20, 2013 | 6.308 | 6.369 | 6.251 | 6.264 | 2,819,866 | -0.04(-0.70%) |
Feb 19, 2013 | 6.286 | 6.317 | 6.224 | 6.308 | 3,431,004 | +0.04(+0.70%) |
Feb 15, 2013 | 6.308 | 6.312 | 6.229 | 6.264 | 4,902,866 | -0.02(-0.35%) |
Feb 14, 2013 | 6.207 | 6.295 | 6.149 | 6.286 | 3,320,556 | +0.08(+1.35%) |
Feb 13, 2013 | 6.176 | 6.242 | 6.158 | 6.202 | 2,690,376 | +0.04(+0.57%) |
Feb 12, 2013 | 6.022 | 6.185 | 6.013 | 6.167 | 3,714,886 | +0.16(+2.71%) |
Feb 11, 2013 | 5.978 | 6.004 | 5.934 | 6.004 | 2,209,794 | +0.04(+0.59%) |
Feb 08, 2013 | 5.908 | 5.990 | 5.903 | 5.969 | 2,908,661 | +0.07(+1.12%) |
Feb 07, 2013 | 5.925 | 5.969 | 5.846 | 5.903 | 3,292,694 | +0.00(+0.00%) |
Feb 06, 2013 | 5.877 | 5.934 | 5.837 | 5.903 | 2,728,222 | -0.01(-0.22%) |
Feb 04, 2013 | 5.978 | 6.009 | 5.886 | 5.917 | 3,535,631 | -0.07(-1.25%) |