Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.707 | 7.713 | 7.678 | 7.713 | 107,186 | +0.01(+0.07%) |
Apr 29, 2013 | 7.690 | 7.707 | 7.673 | 7.707 | 94,614 | +0.02(+0.30%) |
Apr 26, 2013 | 7.632 | 7.690 | 7.661 | 7.684 | 94,972 | +0.02(+0.30%) |
Apr 25, 2013 | 7.649 | 7.673 | 7.644 | 7.661 | 95,634 | +0.00(+0.03%) |
Apr 24, 2013 | 7.678 | 7.713 | 7.644 | 7.659 | 159,575 | -0.05(-0.70%) |
Apr 23, 2013 | 7.696 | 7.719 | 7.678 | 7.713 | 168,545 | +0.03(+0.45%) |
Apr 22, 2013 | 7.655 | 7.690 | 7.655 | 7.678 | 73,705 | +0.01(+0.08%) |
Apr 19, 2013 | 7.661 | 7.678 | 7.661 | 7.673 | 91,195 | +0.03(+0.38%) |
Apr 18, 2013 | 7.632 | 7.644 | 7.603 | 7.644 | 79,902 | +0.04(+0.55%) |
Apr 17, 2013 | 7.586 | 7.638 | 7.586 | 7.602 | 106,487 | -0.00(-0.02%) |
Apr 16, 2013 | 7.621 | 7.644 | 7.592 | 7.603 | 190,221 | -0.02(-0.30%) |
Apr 15, 2013 | 7.661 | 7.661 | 7.592 | 7.626 | 132,019 | +0.00(+0.00%) |
Apr 12, 2013 | 7.655 | 7.655 | 7.603 | 7.626 | 125,185 | -0.01(-0.10%) |
Apr 11, 2013 | 7.667 | 7.667 | 7.609 | 7.634 | 87,061 | -0.02(-0.20%) |
Apr 10, 2013 | 7.638 | 7.655 | 7.626 | 7.649 | 134,161 | -0.00(-0.00%) |
Apr 09, 2013 | 7.609 | 7.673 | 7.609 | 7.649 | 119,222 | -0.01(-0.14%) |
Apr 08, 2013 | 7.707 | 7.707 | 7.632 | 7.660 | 165,137 | -0.02(-0.31%) |
Apr 05, 2013 | 7.597 | 7.691 | 7.592 | 7.684 | 120,989 | +0.12(+1.61%) |
Apr 04, 2013 | 7.569 | 7.586 | 7.563 | 7.563 | 127,724 | -0.05(-0.61%) |
Apr 03, 2013 | 7.638 | 7.638 | 7.557 | 7.609 | 191,592 | -0.03(-0.38%) |
Apr 02, 2013 | 7.644 | 7.667 | 7.603 | 7.638 | 110,299 | -0.02(-0.30%) |
Apr 01, 2013 | 7.678 | 7.736 | 7.638 | 7.661 | 109,842 | +0.02(+0.23%) |
Mar 28, 2013 | 7.661 | 7.690 | 7.623 | 7.644 | 180,335 | +0.03(+0.46%) |
Mar 27, 2013 | 7.540 | 7.621 | 7.540 | 7.609 | 203,893 | +0.00(+0.00%) |
Mar 26, 2013 | 7.574 | 7.621 | 7.554 | 7.609 | 107,259 | +0.01(+0.15%) |
Mar 25, 2013 | 7.621 | 7.673 | 7.575 | 7.597 | 224,478 | -0.06(-0.76%) |
Mar 22, 2013 | 7.707 | 7.725 | 7.649 | 7.655 | 160,527 | -0.09(-1.12%) |
Mar 21, 2013 | 7.736 | 7.748 | 7.667 | 7.742 | 192,943 | +0.03(+0.37%) |
Mar 20, 2013 | 7.615 | 7.713 | 7.615 | 7.713 | 99,711 | +0.11(+1.44%) |
Mar 19, 2013 | 7.638 | 7.678 | 7.551 | 7.603 | 195,864 | -0.04(-0.53%) |
Mar 18, 2013 | 7.378 | 7.661 | 7.378 | 7.644 | 282,033 | +0.17(+2.25%) |
Mar 15, 2013 | 7.545 | 7.547 | 7.459 | 7.475 | 509,478 | -0.09(-1.23%) |
Mar 14, 2013 | 7.725 | 7.725 | 7.551 | 7.569 | 412,707 | -0.19(-2.39%) |
Mar 13, 2013 | 7.806 | 7.817 | 7.701 | 7.754 | 201,949 | -0.08(-0.96%) |
Mar 12, 2013 | 7.806 | 7.846 | 7.782 | 7.829 | 197,032 | +0.00(+0.00%) |
Mar 11, 2013 | 7.863 | 7.881 | 7.823 | 7.829 | 147,085 | -0.08(-0.95%) |
Mar 08, 2013 | 7.967 | 7.967 | 7.840 | 7.904 | 162,950 | -0.06(-0.80%) |
Mar 07, 2013 | 7.967 | 7.973 | 7.898 | 7.967 | 166,464 | -0.05(-0.65%) |
Mar 06, 2013 | 7.979 | 8.031 | 7.962 | 8.019 | 127,428 | +0.01(+0.14%) |
Mar 05, 2013 | 8.025 | 8.025 | 7.979 | 8.008 | 140,836 | +0.01(+0.14%) |
Mar 04, 2013 | 7.962 | 8.002 | 7.933 | 7.996 | 125,962 | +0.02(+0.22%) |
Mar 01, 2013 | 8.025 | 8.054 | 7.979 | 7.979 | 107,319 | -0.05(-0.58%) |
Feb 28, 2013 | 8.060 | 8.066 | 7.985 | 8.025 | 105,506 | -0.03(-0.36%) |
Feb 27, 2013 | 8.019 | 8.054 | 7.996 | 8.054 | 96,598 | +0.06(+0.80%) |
Feb 26, 2013 | 8.037 | 8.037 | 7.979 | 7.991 | 126,704 | -0.06(-0.72%) |
Feb 22, 2013 | 8.019 | 8.066 | 7.996 | 8.048 | 121,693 | +0.01(+0.14%) |
Feb 21, 2013 | 7.967 | 8.043 | 7.967 | 8.037 | 108,741 | +0.04(+0.51%) |
Feb 20, 2013 | 7.927 | 7.996 | 7.921 | 7.996 | 135,993 | +0.05(+0.66%) |
Feb 19, 2013 | 7.950 | 7.956 | 7.892 | 7.944 | 105,790 | +0.02(+0.29%) |
Feb 15, 2013 | 7.996 | 7.996 | 7.886 | 7.921 | 132,435 | -0.05(-0.58%) |
Feb 14, 2013 | 7.991 | 8.014 | 7.921 | 7.967 | 125,394 | -0.04(-0.51%) |
Feb 13, 2013 | 8.060 | 8.060 | 8.008 | 8.008 | 88,730 | -0.02(-0.29%) |
Feb 12, 2013 | 8.008 | 8.048 | 8.002 | 8.031 | 69,382 | +0.02(+0.29%) |
Feb 11, 2013 | 8.019 | 8.031 | 7.979 | 8.008 | 83,780 | -0.01(-0.08%) |
Feb 08, 2013 | 8.002 | 8.095 | 7.996 | 8.014 | 172,896 | -0.01(-0.17%) |
Feb 07, 2013 | 8.025 | 8.048 | 8.008 | 8.028 | 216,574 | -0.01(-0.11%) |
Feb 06, 2013 | 8.031 | 8.037 | 8.008 | 8.037 | 121,328 | +0.07(+0.87%) |
Feb 04, 2013 | 8.025 | 8.031 | 7.950 | 7.967 | 137,994 | -0.06(-0.72%) |