Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.140 | 7.200 | 7.140 | 7.200 | 6,332 | +0.08(+1.12%) |
Apr 29, 2013 | 7.080 | 7.180 | 7.080 | 7.120 | 1,045 | -0.04(-0.56%) |
Apr 26, 2013 | 7.160 | 7.180 | 7.150 | 7.160 | 7,937 | -0.08(-1.10%) |
Apr 25, 2013 | 7.230 | 7.258 | 7.230 | 7.240 | 4,637 | -0.02(-0.31%) |
Apr 24, 2013 | 7.240 | 7.330 | 7.240 | 7.263 | 3,824 | -0.06(-0.79%) |
Apr 23, 2013 | 7.290 | 7.350 | 7.290 | 7.320 | 10,155 | +0.10(+1.39%) |
Apr 22, 2013 | 7.210 | 7.220 | 7.210 | 7.220 | 3,717 | +0.07(+0.98%) |
Apr 19, 2013 | 7.150 | 7.150 | 7.130 | 7.150 | 4,437 | +0.24(+3.47%) |
Apr 18, 2013 | 6.960 | 6.960 | 6.910 | 6.910 | 2,371 | -0.14(-1.99%) |
Apr 17, 2013 | 7.040 | 7.050 | 7.010 | 7.050 | 4,568 | -0.06(-0.84%) |
Apr 16, 2013 | 7.070 | 7.110 | 7.070 | 7.110 | 2,406 | +0.16(+2.30%) |
Apr 15, 2013 | 6.950 | 6.990 | 6.860 | 6.950 | 7,333 | -0.03(-0.43%) |
Apr 12, 2013 | 7.020 | 7.020 | 6.970 | 6.980 | 11,249 | +0.04(+0.58%) |
Apr 11, 2013 | 6.940 | 7.000 | 6.930 | 6.940 | 9,915 | +0.03(+0.43%) |
Apr 10, 2013 | 6.910 | 6.930 | 6.910 | 6.910 | 6,999 | +0.12(+1.77%) |
Apr 09, 2013 | 6.750 | 6.820 | 6.740 | 6.790 | 8,175 | +0.09(+1.34%) |
Apr 08, 2013 | 6.680 | 6.700 | 6.680 | 6.700 | 6,816 | -0.07(-1.03%) |
Apr 05, 2013 | 6.860 | 6.860 | 6.710 | 6.770 | 1,999 | -0.07(-1.02%) |
Apr 04, 2013 | 6.840 | 6.890 | 6.840 | 6.840 | 8,379 | +0.00(+0.00%) |
Apr 03, 2013 | 6.870 | 6.892 | 6.830 | 6.840 | 17,749 | -0.06(-0.87%) |
Apr 02, 2013 | 6.850 | 6.900 | 6.850 | 6.900 | 26,998 | +0.16(+2.37%) |
Apr 01, 2013 | 6.810 | 6.810 | 6.740 | 6.740 | 6,160 | -0.11(-1.61%) |
Mar 28, 2013 | 6.800 | 6.850 | 6.770 | 6.850 | 11,062 | +0.05(+0.74%) |
Mar 27, 2013 | 6.780 | 6.830 | 6.770 | 6.800 | 9,832 | +0.05(+0.74%) |
Mar 26, 2013 | 6.730 | 6.750 | 6.730 | 6.750 | 8,101 | +0.38(+5.97%) |
Mar 25, 2013 | 6.320 | 6.370 | 6.290 | 6.370 | 26,349 | +0.09(+1.43%) |
Mar 22, 2013 | 6.280 | 6.293 | 6.280 | 6.280 | 3,553 | +0.00(+0.00%) |
Mar 21, 2013 | 6.280 | 6.280 | 6.260 | 6.280 | 2,813 | +0.02(+0.32%) |
Mar 20, 2013 | 6.240 | 6.280 | 6.240 | 6.260 | 20,871 | +0.04(+0.64%) |
Mar 19, 2013 | 6.200 | 6.230 | 6.140 | 6.220 | 2,899 | -0.02(-0.32%) |
Mar 18, 2013 | 6.220 | 6.250 | 6.210 | 6.240 | 27,542 | +0.01(+0.16%) |
Mar 15, 2013 | 6.350 | 6.350 | 6.210 | 6.230 | 13,372 | -0.14(-2.20%) |
Mar 14, 2013 | 6.460 | 6.460 | 6.350 | 6.370 | 3,566 | -0.17(-2.60%) |
Mar 13, 2013 | 6.630 | 6.630 | 6.520 | 6.540 | 11,365 | -0.11(-1.65%) |
Mar 12, 2013 | 6.670 | 6.670 | 6.600 | 6.650 | 7,665 | -0.18(-2.64%) |
Mar 11, 2013 | 6.790 | 6.830 | 6.790 | 6.830 | 6,155 | +0.03(+0.44%) |
Mar 08, 2013 | 6.800 | 6.820 | 6.780 | 6.800 | 11,089 | +0.01(+0.15%) |
Mar 07, 2013 | 6.810 | 6.820 | 6.770 | 6.790 | 3,575 | +0.01(+0.15%) |
Mar 06, 2013 | 6.770 | 6.780 | 6.730 | 6.780 | 5,326 | +0.06(+0.89%) |
Mar 05, 2013 | 6.600 | 6.740 | 6.600 | 6.720 | 6,825 | -0.06(-0.88%) |
Mar 04, 2013 | 6.747 | 6.780 | 6.720 | 6.780 | 8,135 | -0.03(-0.44%) |
Mar 01, 2013 | 6.840 | 6.850 | 6.790 | 6.810 | 11,989 | -0.12(-1.73%) |
Feb 28, 2013 | 6.880 | 6.930 | 6.880 | 6.930 | 4,413 | -0.02(-0.29%) |
Feb 27, 2013 | 6.900 | 6.950 | 6.850 | 6.950 | 11,338 | +0.20(+2.96%) |
Feb 26, 2013 | 6.730 | 6.800 | 6.710 | 6.750 | 47,534 | +0.08(+1.20%) |
Feb 25, 2013 | 6.720 | 6.780 | 6.670 | 6.670 | 7,996 | -0.05(-0.74%) |
Feb 22, 2013 | 6.780 | 6.820 | 6.720 | 6.720 | 52,150 | -0.07(-1.03%) |
Feb 21, 2013 | 6.850 | 6.850 | 6.790 | 6.790 | 9,612 | -0.07(-1.02%) |
Feb 20, 2013 | 6.870 | 6.878 | 6.840 | 6.860 | 3,156 | -0.09(-1.29%) |
Feb 19, 2013 | 6.970 | 6.970 | 6.930 | 6.950 | 16,911 | -0.02(-0.29%) |
Feb 15, 2013 | 6.910 | 6.970 | 6.880 | 6.970 | 10,695 | +0.03(+0.43%) |
Feb 14, 2013 | 6.970 | 6.970 | 6.920 | 6.940 | 33,170 | -0.06(-0.86%) |
Feb 13, 2013 | 7.000 | 7.020 | 7.000 | 7.000 | 2,886 | -0.03(-0.43%) |
Feb 12, 2013 | 6.990 | 7.030 | 6.980 | 7.030 | 3,769 | +0.04(+0.57%) |
Feb 11, 2013 | 6.990 | 6.990 | 6.980 | 6.990 | 47,340 | +0.01(+0.14%) |
Feb 08, 2013 | 7.050 | 7.050 | 6.980 | 6.980 | 24,664 | +0.12(+1.75%) |
Feb 07, 2013 | 6.817 | 6.870 | 6.800 | 6.860 | 10,193 | -0.09(-1.29%) |
Feb 06, 2013 | 6.850 | 6.950 | 6.850 | 6.950 | 6,828 | -0.11(-1.56%) |
Feb 04, 2013 | 7.060 | 7.060 | 7.030 | 7.060 | 6,385 | -0.06(-0.84%) |