Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.657 | 7.813 | 7.618 | 7.813 | 0 | +0.16(+2.04%) |
Apr 29, 2013 | 7.524 | 7.657 | 7.524 | 7.657 | 108,061 | +0.17(+2.30%) |
Apr 26, 2013 | 7.743 | 7.751 | 7.473 | 7.485 | 213,713 | -0.27(-3.43%) |
Apr 25, 2013 | 7.782 | 7.970 | 7.743 | 7.751 | 90,409 | +0.02(+0.20%) |
Apr 24, 2013 | 7.540 | 7.798 | 7.540 | 7.735 | 120,843 | +0.16(+2.17%) |
Apr 23, 2013 | 7.563 | 7.649 | 7.501 | 7.571 | 107,170 | +0.08(+1.04%) |
Apr 22, 2013 | 7.602 | 7.946 | 7.383 | 7.493 | 123,626 | -0.05(-0.73%) |
Apr 19, 2013 | 7.501 | 7.641 | 7.501 | 7.548 | 136,285 | +0.05(+0.73%) |
Apr 18, 2013 | 7.610 | 7.720 | 7.454 | 7.493 | 176,524 | -0.09(-1.14%) |
Apr 17, 2013 | 7.735 | 7.853 | 7.563 | 7.579 | 169,641 | -0.16(-2.12%) |
Apr 16, 2013 | 7.727 | 7.923 | 7.696 | 7.743 | 268,803 | +0.09(+1.23%) |
Apr 15, 2013 | 7.876 | 7.926 | 7.626 | 7.649 | 187,613 | -0.30(-3.74%) |
Apr 12, 2013 | 8.056 | 8.197 | 7.939 | 7.946 | 124,630 | -0.16(-2.02%) |
Apr 11, 2013 | 7.970 | 8.134 | 7.970 | 8.111 | 228,222 | +0.11(+1.37%) |
Apr 10, 2013 | 7.868 | 8.032 | 7.813 | 8.001 | 190,133 | +0.18(+2.30%) |
Apr 09, 2013 | 7.915 | 8.025 | 7.821 | 7.821 | 133,948 | -0.05(-0.70%) |
Apr 08, 2013 | 7.860 | 7.931 | 7.821 | 7.876 | 100,415 | +0.05(+0.60%) |
Apr 05, 2013 | 7.829 | 7.939 | 7.806 | 7.829 | 211,855 | -0.08(-0.99%) |
Apr 04, 2013 | 7.892 | 7.946 | 7.821 | 7.907 | 88,977 | +0.00(+0.00%) |
Apr 03, 2013 | 8.048 | 8.063 | 7.892 | 7.907 | 99,822 | -0.10(-1.27%) |
Apr 02, 2013 | 8.048 | 8.283 | 7.993 | 8.009 | 152,751 | +0.02(+0.29%) |
Apr 01, 2013 | 8.441 | 8.441 | 7.907 | 7.986 | 249,484 | -0.23(-2.76%) |
Mar 28, 2013 | 8.189 | 8.337 | 8.165 | 8.212 | 351,956 | +0.08(+0.96%) |
Mar 27, 2013 | 8.283 | 8.314 | 8.061 | 8.134 | 253,149 | -0.21(-2.53%) |
Mar 26, 2013 | 8.205 | 8.377 | 8.205 | 8.345 | 169,793 | +0.16(+1.91%) |
Mar 25, 2013 | 8.298 | 8.384 | 8.134 | 8.189 | 166,865 | -0.06(-0.76%) |
Mar 22, 2013 | 8.400 | 8.478 | 8.212 | 8.251 | 139,157 | -0.14(-1.68%) |
Mar 21, 2013 | 8.400 | 8.517 | 8.345 | 8.392 | 95,419 | -0.03(-0.37%) |
Mar 20, 2013 | 8.416 | 8.470 | 8.330 | 8.424 | 143,897 | +0.03(+0.37%) |
Mar 19, 2013 | 8.502 | 8.666 | 8.337 | 8.392 | 97,629 | -0.09(-1.11%) |
Mar 18, 2013 | 8.549 | 8.549 | 8.431 | 8.486 | 147,592 | -0.17(-1.99%) |
Mar 15, 2013 | 8.556 | 8.713 | 8.556 | 8.658 | 378,352 | +0.07(+0.82%) |
Mar 14, 2013 | 8.611 | 8.760 | 8.486 | 8.588 | 414,392 | +0.02(+0.18%) |
Mar 13, 2013 | 8.455 | 8.744 | 8.337 | 8.572 | 280,202 | +0.15(+1.76%) |
Mar 12, 2013 | 8.345 | 8.494 | 8.275 | 8.424 | 438,961 | +0.08(+0.94%) |
Mar 11, 2013 | 8.244 | 8.384 | 8.244 | 8.345 | 113,420 | +0.09(+1.14%) |
Mar 08, 2013 | 8.244 | 8.345 | 8.150 | 8.251 | 181,650 | +0.04(+0.48%) |
Mar 07, 2013 | 8.205 | 8.251 | 8.150 | 8.212 | 145,873 | -0.02(-0.19%) |
Mar 06, 2013 | 8.173 | 8.291 | 8.134 | 8.228 | 125,085 | +0.05(+0.67%) |
Mar 05, 2013 | 8.228 | 8.291 | 8.129 | 8.173 | 253,523 | +0.01(+0.10%) |
Mar 04, 2013 | 8.134 | 8.236 | 8.009 | 8.165 | 456,282 | +0.01(+0.10%) |
Mar 01, 2013 | 7.931 | 8.197 | 7.837 | 8.158 | 410,586 | +0.17(+2.15%) |
Feb 28, 2013 | 7.829 | 8.095 | 7.829 | 7.986 | 265,272 | +0.13(+1.59%) |
Feb 27, 2013 | 7.939 | 8.072 | 7.837 | 7.860 | 260,760 | -0.06(-0.79%) |
Feb 26, 2013 | 7.813 | 7.986 | 7.735 | 7.923 | 220,428 | +0.14(+1.81%) |
Feb 25, 2013 | 7.884 | 7.884 | 7.743 | 7.782 | 664,832 | -0.11(-1.39%) |
Feb 22, 2013 | 8.126 | 8.197 | 7.829 | 7.892 | 552,333 | -0.23(-2.89%) |
Feb 21, 2013 | 8.298 | 8.345 | 8.072 | 8.126 | 444,897 | -0.19(-2.26%) |
Feb 20, 2013 | 8.392 | 8.775 | 8.275 | 8.314 | 548,842 | -0.51(-5.76%) |
Feb 19, 2013 | 9.237 | 9.425 | 7.735 | 8.822 | 1,153,498 | -0.88(-9.03%) |
Feb 15, 2013 | 9.542 | 9.753 | 9.425 | 9.698 | 318,572 | +0.20(+2.06%) |
Feb 14, 2013 | 9.464 | 9.550 | 9.464 | 9.503 | 84,440 | -0.01(-0.08%) |
Feb 13, 2013 | 9.409 | 9.565 | 9.378 | 9.511 | 168,939 | +0.09(+0.91%) |
Feb 12, 2013 | 9.268 | 9.448 | 9.104 | 9.425 | 144,422 | +0.15(+1.60%) |
Feb 11, 2013 | 9.260 | 9.354 | 9.213 | 9.276 | 136,247 | +0.00(+0.00%) |
Feb 08, 2013 | 9.143 | 9.401 | 9.135 | 9.276 | 110,646 | +0.16(+1.72%) |
Feb 07, 2013 | 9.401 | 9.401 | 8.971 | 9.120 | 196,269 | -0.31(-3.32%) |
Feb 06, 2013 | 9.284 | 9.464 | 9.237 | 9.432 | 135,389 | +0.16(+1.69%) |
Feb 04, 2013 | 9.370 | 9.370 | 9.167 | 9.276 | 245,457 | -0.16(-1.66%) |