Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.773 | 7.777 | 7.746 | 7.758 | 243,550 | +0.00(+0.05%) |
Apr 29, 2013 | 7.672 | 7.766 | 7.672 | 7.754 | 182,410 | +0.01(+0.15%) |
Apr 26, 2013 | 7.707 | 7.750 | 7.715 | 7.742 | 53,919 | +0.03(+0.35%) |
Apr 25, 2013 | 7.715 | 7.742 | 7.692 | 7.715 | 171,798 | +0.01(+0.15%) |
Apr 24, 2013 | 7.703 | 7.715 | 7.664 | 7.703 | 122,780 | -0.01(-0.15%) |
Apr 23, 2013 | 7.653 | 7.715 | 7.653 | 7.715 | 316,700 | +0.03(+0.35%) |
Apr 22, 2013 | 7.676 | 7.699 | 7.633 | 7.688 | 179,660 | +0.01(+0.15%) |
Apr 19, 2013 | 7.731 | 7.731 | 7.606 | 7.676 | 225,810 | -0.04(-0.45%) |
Apr 18, 2013 | 7.727 | 7.727 | 7.653 | 7.711 | 167,352 | -0.01(-0.10%) |
Apr 17, 2013 | 7.699 | 7.750 | 7.699 | 7.719 | 127,008 | -0.02(-0.20%) |
Apr 16, 2013 | 7.715 | 7.738 | 7.699 | 7.734 | 66,265 | +0.02(+0.30%) |
Apr 15, 2013 | 7.711 | 7.715 | 7.668 | 7.711 | 166,403 | -0.03(-0.35%) |
Apr 12, 2013 | 7.707 | 7.754 | 7.684 | 7.738 | 224,052 | +0.00(+0.05%) |
Apr 11, 2013 | 7.754 | 7.770 | 7.688 | 7.734 | 166,532 | +0.01(+0.10%) |
Apr 10, 2013 | 7.719 | 7.789 | 7.668 | 7.727 | 313,012 | -0.00(-0.05%) |
Apr 09, 2013 | 7.781 | 7.781 | 7.692 | 7.731 | 140,013 | -0.07(-0.85%) |
Apr 08, 2013 | 7.750 | 7.797 | 7.699 | 7.797 | 285,157 | +0.00(+0.05%) |
Apr 05, 2013 | 7.758 | 7.793 | 7.692 | 7.793 | 100,215 | +0.00(+0.00%) |
Apr 04, 2013 | 7.777 | 7.793 | 7.715 | 7.793 | 185,206 | +0.00(+0.05%) |
Apr 03, 2013 | 7.773 | 7.797 | 7.738 | 7.789 | 121,977 | -0.01(-0.15%) |
Apr 02, 2013 | 7.785 | 7.801 | 7.746 | 7.801 | 141,834 | +0.01(+0.15%) |
Apr 01, 2013 | 7.789 | 7.879 | 7.746 | 7.789 | 132,448 | -0.01(-0.10%) |
Mar 28, 2013 | 7.711 | 7.797 | 7.649 | 7.797 | 877,321 | +0.11(+1.41%) |
Mar 27, 2013 | 7.641 | 7.727 | 7.600 | 7.689 | 274,778 | +0.06(+0.73%) |
Mar 26, 2013 | 7.582 | 7.637 | 7.579 | 7.633 | 233,392 | +0.03(+0.41%) |
Mar 25, 2013 | 7.602 | 7.656 | 7.563 | 7.602 | 214,174 | +0.00(+0.00%) |
Mar 22, 2013 | 7.672 | 7.672 | 7.582 | 7.602 | 156,235 | -0.03(-0.36%) |
Mar 21, 2013 | 7.582 | 7.633 | 7.571 | 7.629 | 128,008 | +0.01(+0.10%) |
Mar 20, 2013 | 7.602 | 7.664 | 7.567 | 7.621 | 138,977 | -0.00(-0.05%) |
Mar 19, 2013 | 7.633 | 7.649 | 7.602 | 7.625 | 52,190 | -0.03(-0.41%) |
Mar 18, 2013 | 7.594 | 7.672 | 7.582 | 7.656 | 121,541 | +0.06(+0.82%) |
Mar 15, 2013 | 7.692 | 7.731 | 7.575 | 7.594 | 91,155 | -0.10(-1.27%) |
Mar 14, 2013 | 7.606 | 7.719 | 7.606 | 7.692 | 95,338 | +0.11(+1.39%) |
Mar 13, 2013 | 7.633 | 7.633 | 7.567 | 7.586 | 311,275 | -0.02(-0.21%) |
Mar 12, 2013 | 7.606 | 7.637 | 7.590 | 7.602 | 175,874 | -0.03(-0.44%) |
Mar 11, 2013 | 7.672 | 7.672 | 7.610 | 7.635 | 77,069 | +0.01(+0.13%) |
Mar 08, 2013 | 7.637 | 7.699 | 7.606 | 7.625 | 130,230 | -0.02(-0.25%) |
Mar 07, 2013 | 7.641 | 7.672 | 7.602 | 7.645 | 98,145 | +0.00(+0.05%) |
Mar 06, 2013 | 7.656 | 7.680 | 7.617 | 7.641 | 72,986 | -0.02(-0.30%) |
Mar 05, 2013 | 7.676 | 7.715 | 7.641 | 7.664 | 107,838 | +0.01(+0.10%) |
Mar 04, 2013 | 7.703 | 7.727 | 7.649 | 7.656 | 90,141 | -0.06(-0.81%) |
Mar 01, 2013 | 7.672 | 7.734 | 7.645 | 7.719 | 89,144 | +0.05(+0.66%) |
Feb 28, 2013 | 7.699 | 7.699 | 7.617 | 7.668 | 82,128 | +0.05(+0.72%) |
Feb 27, 2013 | 7.594 | 7.643 | 7.586 | 7.614 | 74,904 | +0.03(+0.41%) |
Feb 26, 2013 | 7.610 | 7.621 | 7.571 | 7.582 | 80,920 | -0.05(-0.61%) |
Feb 22, 2013 | 7.711 | 7.738 | 7.594 | 7.629 | 158,459 | -0.05(-0.71%) |
Feb 21, 2013 | 7.672 | 7.727 | 7.606 | 7.684 | 156,125 | +0.05(+0.66%) |
Feb 20, 2013 | 7.680 | 7.692 | 7.594 | 7.633 | 254,308 | +0.04(+0.51%) |
Feb 19, 2013 | 7.575 | 7.797 | 7.571 | 7.594 | 111,201 | +0.07(+0.88%) |
Feb 15, 2013 | 7.575 | 7.582 | 7.512 | 7.528 | 46,123 | -0.05(-0.62%) |
Feb 14, 2013 | 7.559 | 7.575 | 7.477 | 7.575 | 60,652 | +0.01(+0.10%) |
Feb 13, 2013 | 7.528 | 7.598 | 7.485 | 7.567 | 77,818 | +0.04(+0.47%) |
Feb 12, 2013 | 7.489 | 7.567 | 7.489 | 7.532 | 53,906 | +0.02(+0.26%) |
Feb 11, 2013 | 7.504 | 7.512 | 7.454 | 7.512 | 54,660 | +0.02(+0.31%) |
Feb 08, 2013 | 7.504 | 7.528 | 7.454 | 7.489 | 149,160 | -0.02(-0.21%) |
Feb 07, 2013 | 7.462 | 7.504 | 7.450 | 7.504 | 142,740 | +0.01(+0.10%) |
Feb 06, 2013 | 7.473 | 7.500 | 7.462 | 7.497 | 142,422 | +0.00(+0.05%) |
Feb 04, 2013 | 7.512 | 7.512 | 7.438 | 7.493 | 136,506 | -0.03(-0.41%) |