Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.242 | 7.326 | 7.196 | 7.326 | 0 | -0.02(-0.25%) |
Apr 29, 2013 | 7.298 | 7.354 | 7.001 | 7.344 | 128,461 | +0.07(+1.02%) |
Apr 26, 2013 | 7.344 | 7.391 | 7.245 | 7.270 | 10,053 | -0.12(-1.63%) |
Apr 25, 2013 | 7.224 | 7.391 | 7.187 | 7.391 | 5,621 | +0.25(+3.51%) |
Apr 24, 2013 | 7.298 | 7.298 | 7.140 | 7.140 | 0 | -0.20(-2.78%) |
Apr 23, 2013 | 7.159 | 7.391 | 7.094 | 7.344 | 120,473 | +0.16(+2.19%) |
Apr 22, 2013 | 7.159 | 7.187 | 6.983 | 7.187 | 4,909 | +0.06(+0.78%) |
Apr 19, 2013 | 7.038 | 7.187 | 6.964 | 7.131 | 10,125 | +0.21(+3.08%) |
Apr 18, 2013 | 6.862 | 6.992 | 6.853 | 6.918 | 44,906 | -0.08(-1.19%) |
Apr 17, 2013 | 7.001 | 7.048 | 6.955 | 7.001 | 7,872 | -0.03(-0.40%) |
Apr 16, 2013 | 7.020 | 7.030 | 6.946 | 7.029 | 11,904 | +0.03(+0.40%) |
Apr 15, 2013 | 7.011 | 7.011 | 6.992 | 7.001 | 5,494 | +0.01(+0.13%) |
Apr 12, 2013 | 6.964 | 7.020 | 6.964 | 6.992 | 4,392 | +0.02(+0.27%) |
Apr 11, 2013 | 6.955 | 7.020 | 6.955 | 6.973 | 13,282 | +0.02(+0.27%) |
Apr 10, 2013 | 6.955 | 6.964 | 6.955 | 6.955 | 790 | +0.00(+0.00%) |
Apr 09, 2013 | 6.973 | 7.094 | 6.955 | 6.955 | 2,673 | -0.12(-1.70%) |
Apr 08, 2013 | 6.946 | 7.094 | 6.946 | 7.075 | 5,981 | +0.06(+0.93%) |
Apr 05, 2013 | 6.992 | 7.020 | 6.909 | 7.011 | 15,962 | +0.06(+0.80%) |
Apr 04, 2013 | 6.964 | 6.992 | 6.955 | 6.955 | 5,895 | -0.01(-0.13%) |
Apr 03, 2013 | 6.973 | 7.024 | 6.964 | 6.964 | 2,680 | -0.10(-1.44%) |
Apr 02, 2013 | 6.964 | 7.122 | 6.964 | 7.066 | 2,121 | +0.10(+1.46%) |
Apr 01, 2013 | 6.973 | 7.187 | 6.964 | 6.964 | 7,615 | -0.00(-0.00%) |
Mar 28, 2013 | 6.955 | 7.071 | 6.955 | 6.964 | 1,520 | -0.01(-0.13%) |
Mar 27, 2013 | 6.964 | 6.973 | 6.964 | 6.973 | 431 | +0.00(+0.00%) |
Mar 26, 2013 | 6.964 | 6.979 | 6.955 | 6.973 | 1,186 | -0.02(-0.27%) |
Mar 25, 2013 | 6.955 | 7.159 | 6.955 | 6.992 | 1,013 | +0.03(+0.40%) |
Mar 22, 2013 | 7.140 | 7.140 | 6.964 | 6.964 | 408 | -0.16(-2.21%) |
Mar 21, 2013 | 7.122 | 7.122 | 7.122 | 7.122 | 215 | +0.02(+0.26%) |
Mar 20, 2013 | 7.020 | 7.103 | 6.946 | 7.103 | 2,426 | -0.05(-0.65%) |
Mar 19, 2013 | 7.057 | 7.150 | 6.862 | 7.150 | 2,241 | +0.15(+2.12%) |
Mar 18, 2013 | 7.196 | 7.233 | 6.992 | 7.001 | 29,375 | -0.10(-1.44%) |
Mar 15, 2013 | 7.372 | 7.372 | 7.103 | 7.103 | 3,019 | -0.16(-2.17%) |
Mar 14, 2013 | 7.048 | 7.363 | 6.955 | 7.261 | 17,417 | +0.33(+4.82%) |
Mar 13, 2013 | 6.899 | 7.177 | 6.862 | 6.927 | 12,941 | -0.04(-0.53%) |
Mar 12, 2013 | 6.964 | 7.001 | 6.927 | 6.964 | 2,480 | -0.13(-1.85%) |
Mar 11, 2013 | 6.964 | 7.095 | 6.807 | 7.095 | 451 | +0.17(+2.48%) |
Mar 08, 2013 | 6.936 | 6.955 | 6.863 | 6.923 | 84,397 | +0.05(+0.76%) |
Mar 07, 2013 | 6.723 | 6.909 | 6.723 | 6.871 | 5,617 | +0.10(+1.51%) |
Mar 06, 2013 | 6.689 | 6.769 | 6.689 | 6.769 | 2,334 | +0.09(+1.39%) |
Mar 05, 2013 | 6.769 | 6.769 | 6.677 | 6.677 | 16,283 | -0.09(-1.37%) |
Mar 04, 2013 | 6.742 | 6.779 | 6.742 | 6.769 | 1,254 | +0.03(+0.41%) |
Mar 01, 2013 | 6.742 | 6.797 | 6.742 | 6.742 | 2,048 | -0.03(-0.41%) |
Feb 28, 2013 | 6.742 | 6.769 | 6.742 | 6.769 | 610 | -0.09(-1.35%) |
Feb 27, 2013 | 6.742 | 6.862 | 6.742 | 6.862 | 940 | -0.02(-0.27%) |
Feb 25, 2013 | 6.881 | 6.881 | 6.881 | 6.881 | 0 | +0.10(+1.50%) |
Feb 22, 2013 | 6.732 | 6.804 | 6.732 | 6.779 | 2,588 | +0.10(+1.53%) |
Feb 21, 2013 | 6.769 | 6.769 | 6.677 | 6.677 | 652 | -0.09(-1.37%) |
Feb 20, 2013 | 6.769 | 6.769 | 6.760 | 6.769 | 2,819 | +0.02(+0.26%) |
Feb 19, 2013 | 6.677 | 6.752 | 6.677 | 6.752 | 1,509 | +0.13(+1.89%) |
Feb 15, 2013 | 6.695 | 6.760 | 6.612 | 6.627 | 4,900 | -0.13(-1.98%) |
Feb 14, 2013 | 6.714 | 6.838 | 6.650 | 6.760 | 2,263 | +0.09(+1.39%) |
Feb 13, 2013 | 6.613 | 6.909 | 6.613 | 6.667 | 2,108 | -0.07(-1.10%) |
Feb 12, 2013 | 6.769 | 6.946 | 6.742 | 6.742 | 165,513 | -0.03(-0.41%) |
Feb 11, 2013 | 6.760 | 6.881 | 6.688 | 6.769 | 7,656 | -0.04(-0.54%) |
Feb 08, 2013 | 6.797 | 6.807 | 6.649 | 6.807 | 1,267 | -0.05(-0.68%) |
Feb 07, 2013 | 6.742 | 6.853 | 6.742 | 6.853 | 5,041 | +0.11(+1.65%) |
Feb 06, 2013 | 6.677 | 6.816 | 6.677 | 6.742 | 5,823 | +0.01(+0.14%) |
Feb 04, 2013 | 6.807 | 6.816 | 6.612 | 6.732 | 20,716 | -0.04(-0.55%) |