Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.499 | 7.622 | 7.466 | 7.561 | 268,965 | +0.03(+0.44%) |
Apr 29, 2013 | 7.556 | 7.556 | 7.513 | 7.527 | 202,297 | -0.03(-0.44%) |
Apr 26, 2013 | 7.551 | 7.579 | 7.494 | 7.561 | 152,506 | -0.03(-0.37%) |
Apr 25, 2013 | 7.537 | 7.608 | 7.494 | 7.589 | 183,850 | +0.01(+0.19%) |
Apr 24, 2013 | 7.594 | 7.617 | 7.532 | 7.575 | 159,939 | +0.02(+0.25%) |
Apr 23, 2013 | 7.523 | 7.556 | 7.452 | 7.556 | 197,822 | +0.07(+0.95%) |
Apr 22, 2013 | 7.372 | 7.504 | 7.353 | 7.485 | 262,270 | +0.13(+1.80%) |
Apr 19, 2013 | 7.357 | 7.381 | 7.334 | 7.353 | 83,291 | -0.02(-0.32%) |
Apr 18, 2013 | 7.338 | 7.386 | 7.268 | 7.376 | 151,541 | +0.08(+1.04%) |
Apr 17, 2013 | 7.268 | 7.305 | 7.244 | 7.301 | 124,602 | +0.07(+0.91%) |
Apr 16, 2013 | 7.183 | 7.268 | 7.183 | 7.235 | 173,419 | +0.06(+0.86%) |
Apr 15, 2013 | 7.263 | 7.296 | 7.154 | 7.173 | 240,100 | -0.10(-1.36%) |
Apr 12, 2013 | 7.253 | 7.272 | 7.206 | 7.272 | 152,906 | +0.02(+0.33%) |
Apr 11, 2013 | 7.296 | 7.362 | 7.244 | 7.249 | 156,161 | -0.05(-0.66%) |
Apr 10, 2013 | 7.274 | 7.349 | 7.274 | 7.297 | 328,957 | -0.03(-0.45%) |
Apr 09, 2013 | 7.288 | 7.368 | 7.288 | 7.330 | 112,910 | +0.03(+0.45%) |
Apr 08, 2013 | 7.335 | 7.349 | 7.278 | 7.297 | 163,079 | +0.00(+0.06%) |
Apr 05, 2013 | 7.335 | 7.368 | 7.250 | 7.292 | 296,733 | -0.09(-1.27%) |
Apr 04, 2013 | 7.386 | 7.504 | 7.349 | 7.386 | 204,270 | -0.03(-0.44%) |
Apr 03, 2013 | 7.401 | 7.438 | 7.325 | 7.419 | 205,146 | -0.00(-0.06%) |
Apr 02, 2013 | 7.419 | 7.438 | 7.391 | 7.424 | 140,070 | +0.02(+0.25%) |
Apr 01, 2013 | 7.382 | 7.433 | 7.382 | 7.405 | 132,703 | +0.00(+0.06%) |
Mar 28, 2013 | 7.551 | 7.551 | 7.396 | 7.401 | 289,893 | -0.17(-2.24%) |
Mar 27, 2013 | 7.504 | 7.584 | 7.504 | 7.570 | 134,307 | -0.00(-0.06%) |
Mar 26, 2013 | 7.537 | 7.617 | 7.443 | 7.575 | 143,001 | +0.09(+1.19%) |
Mar 25, 2013 | 7.509 | 7.542 | 7.424 | 7.485 | 150,947 | -0.03(-0.44%) |
Mar 22, 2013 | 7.584 | 7.584 | 7.509 | 7.518 | 137,195 | -0.04(-0.56%) |
Mar 21, 2013 | 7.570 | 7.617 | 7.481 | 7.560 | 165,616 | +0.03(+0.37%) |
Mar 20, 2013 | 7.368 | 7.565 | 7.368 | 7.532 | 280,256 | +0.14(+1.84%) |
Mar 19, 2013 | 7.363 | 7.471 | 7.344 | 7.396 | 133,592 | +0.03(+0.45%) |
Mar 18, 2013 | 7.241 | 7.396 | 7.241 | 7.363 | 126,242 | +0.09(+1.29%) |
Mar 15, 2013 | 7.264 | 7.307 | 7.241 | 7.269 | 110,866 | +0.00(+0.06%) |
Mar 14, 2013 | 7.241 | 7.288 | 7.170 | 7.264 | 249,378 | -0.01(-0.13%) |
Mar 13, 2013 | 7.269 | 7.339 | 7.255 | 7.274 | 135,106 | +0.02(+0.31%) |
Mar 12, 2013 | 7.336 | 7.354 | 7.242 | 7.251 | 159,822 | -0.08(-1.08%) |
Mar 11, 2013 | 7.345 | 7.419 | 7.331 | 7.331 | 281,773 | -0.01(-0.19%) |
Mar 08, 2013 | 7.471 | 7.471 | 7.317 | 7.345 | 141,606 | -0.01(-0.19%) |
Mar 07, 2013 | 7.396 | 7.485 | 7.345 | 7.359 | 130,546 | -0.01(-0.19%) |
Mar 06, 2013 | 7.555 | 7.555 | 7.345 | 7.373 | 125,634 | -0.05(-0.69%) |
Mar 05, 2013 | 7.401 | 7.518 | 7.401 | 7.424 | 160,788 | +0.00(+0.00%) |
Mar 04, 2013 | 7.476 | 7.495 | 7.406 | 7.424 | 164,601 | -0.07(-0.87%) |
Mar 01, 2013 | 7.485 | 7.504 | 7.462 | 7.490 | 99,216 | -0.01(-0.19%) |
Feb 28, 2013 | 7.532 | 7.555 | 7.485 | 7.504 | 96,559 | -0.03(-0.37%) |
Feb 27, 2013 | 7.551 | 7.574 | 7.509 | 7.532 | 132,294 | -0.05(-0.62%) |
Feb 26, 2013 | 7.565 | 7.579 | 7.541 | 7.579 | 156,577 | +0.03(+0.43%) |
Feb 25, 2013 | 7.551 | 7.569 | 7.527 | 7.546 | 130,916 | -0.02(-0.31%) |
Feb 22, 2013 | 7.555 | 7.569 | 7.527 | 7.569 | 130,463 | +0.02(+0.25%) |
Feb 21, 2013 | 7.579 | 7.579 | 7.513 | 7.551 | 178,801 | -0.02(-0.31%) |
Feb 20, 2013 | 7.532 | 7.579 | 7.406 | 7.574 | 161,831 | +0.07(+0.87%) |
Feb 19, 2013 | 7.495 | 7.518 | 7.448 | 7.509 | 134,188 | +0.06(+0.82%) |
Feb 15, 2013 | 7.410 | 7.466 | 7.345 | 7.448 | 119,775 | +0.00(+0.06%) |
Feb 14, 2013 | 7.396 | 7.452 | 7.359 | 7.443 | 178,741 | +0.03(+0.38%) |
Feb 13, 2013 | 7.354 | 7.471 | 7.354 | 7.415 | 109,034 | +0.05(+0.75%) |
Feb 12, 2013 | 7.430 | 7.435 | 7.295 | 7.360 | 292,147 | -0.10(-1.31%) |
Feb 11, 2013 | 7.542 | 7.542 | 7.412 | 7.458 | 198,970 | -0.08(-1.11%) |
Feb 08, 2013 | 7.532 | 7.546 | 7.518 | 7.542 | 169,928 | -0.01(-0.12%) |
Feb 07, 2013 | 7.411 | 7.560 | 7.411 | 7.551 | 351,346 | +0.12(+1.57%) |
Feb 06, 2013 | 7.402 | 7.472 | 7.388 | 7.435 | 148,354 | +0.07(+0.95%) |
Feb 04, 2013 | 7.276 | 7.365 | 7.188 | 7.365 | 200,694 | +0.10(+1.41%) |