Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.028 | 8.212 | 7.978 | 8.120 | 0 | +0.07(+0.83%) |
Apr 29, 2013 | 7.861 | 8.070 | 7.769 | 8.053 | 208,486 | +0.26(+3.32%) |
Apr 26, 2013 | 7.878 | 7.878 | 7.727 | 7.794 | 223,031 | -0.08(-1.06%) |
Apr 25, 2013 | 7.819 | 8.011 | 7.811 | 7.878 | 320,230 | +0.11(+1.40%) |
Apr 24, 2013 | 7.727 | 7.819 | 7.711 | 7.769 | 228,005 | +0.03(+0.43%) |
Apr 23, 2013 | 7.627 | 7.794 | 7.527 | 7.736 | 444,489 | +0.21(+2.77%) |
Apr 22, 2013 | 7.544 | 7.569 | 7.335 | 7.527 | 317,556 | +0.01(+0.11%) |
Apr 19, 2013 | 7.427 | 7.569 | 7.368 | 7.519 | 361,789 | +0.08(+1.12%) |
Apr 18, 2013 | 7.627 | 7.727 | 7.389 | 7.435 | 431,241 | -0.15(-1.98%) |
Apr 17, 2013 | 7.769 | 7.786 | 7.552 | 7.585 | 489,555 | -0.25(-3.20%) |
Apr 16, 2013 | 7.702 | 7.853 | 7.652 | 7.836 | 325,794 | +0.18(+2.40%) |
Apr 15, 2013 | 7.945 | 8.078 | 7.619 | 7.652 | 353,461 | -0.41(-5.08%) |
Apr 12, 2013 | 8.220 | 8.237 | 8.028 | 8.062 | 222,812 | -0.16(-1.93%) |
Apr 11, 2013 | 8.270 | 8.438 | 8.204 | 8.220 | 239,990 | -0.07(-0.81%) |
Apr 10, 2013 | 8.062 | 8.296 | 8.045 | 8.287 | 190,508 | +0.28(+3.55%) |
Apr 09, 2013 | 8.095 | 8.128 | 7.978 | 8.003 | 132,675 | -0.06(-0.73%) |
Apr 08, 2013 | 7.970 | 8.062 | 7.727 | 8.062 | 193,614 | +0.13(+1.69%) |
Apr 05, 2013 | 7.928 | 8.053 | 7.878 | 7.928 | 298,236 | -0.18(-2.16%) |
Apr 04, 2013 | 7.903 | 8.103 | 7.895 | 8.103 | 151,353 | +0.20(+2.54%) |
Apr 03, 2013 | 8.195 | 8.195 | 7.869 | 7.903 | 330,387 | -0.25(-3.07%) |
Apr 02, 2013 | 8.429 | 8.471 | 8.095 | 8.154 | 505,509 | -0.21(-2.50%) |
Apr 01, 2013 | 8.479 | 8.496 | 8.321 | 8.362 | 391,542 | -0.14(-1.67%) |
Mar 28, 2013 | 8.529 | 8.555 | 8.442 | 8.504 | 281,538 | +0.03(+0.30%) |
Mar 27, 2013 | 8.454 | 8.479 | 8.337 | 8.479 | 281,881 | -0.07(-0.83%) |
Mar 26, 2013 | 8.504 | 8.555 | 8.412 | 8.550 | 188,870 | +0.12(+1.44%) |
Mar 25, 2013 | 8.354 | 8.513 | 8.354 | 8.429 | 265,270 | +0.13(+1.51%) |
Mar 22, 2013 | 8.337 | 8.346 | 8.237 | 8.304 | 403,361 | +0.03(+0.30%) |
Mar 21, 2013 | 8.245 | 8.387 | 8.245 | 8.279 | 200,339 | -0.08(-0.90%) |
Mar 20, 2013 | 8.354 | 8.371 | 8.179 | 8.354 | 240,942 | +0.05(+0.60%) |
Mar 19, 2013 | 8.220 | 8.312 | 8.162 | 8.304 | 260,552 | +0.11(+1.33%) |
Mar 18, 2013 | 8.229 | 8.304 | 7.869 | 8.195 | 236,662 | -0.15(-1.80%) |
Mar 15, 2013 | 8.605 | 8.605 | 8.279 | 8.346 | 757,878 | -0.25(-2.92%) |
Mar 14, 2013 | 8.471 | 8.605 | 8.471 | 8.596 | 334,031 | +0.13(+1.48%) |
Mar 13, 2013 | 8.379 | 8.504 | 8.262 | 8.471 | 180,875 | +0.08(+0.90%) |
Mar 12, 2013 | 8.446 | 8.492 | 8.312 | 8.396 | 216,956 | -0.08(-0.99%) |
Mar 11, 2013 | 8.471 | 8.521 | 8.396 | 8.479 | 174,687 | +0.00(+0.00%) |
Mar 08, 2013 | 8.438 | 8.504 | 8.412 | 8.479 | 250,046 | +0.10(+1.20%) |
Mar 07, 2013 | 8.379 | 8.421 | 8.304 | 8.379 | 353,215 | -0.02(-0.20%) |
Mar 06, 2013 | 8.479 | 8.488 | 8.333 | 8.396 | 326,814 | -0.03(-0.40%) |
Mar 05, 2013 | 8.388 | 8.595 | 8.379 | 8.429 | 281,274 | +0.12(+1.50%) |
Mar 04, 2013 | 8.305 | 8.363 | 8.189 | 8.305 | 308,021 | -0.05(-0.60%) |
Mar 01, 2013 | 8.297 | 8.421 | 8.263 | 8.355 | 354,098 | -0.02(-0.30%) |
Feb 28, 2013 | 8.446 | 8.454 | 8.280 | 8.379 | 532,314 | +0.06(+0.70%) |
Feb 27, 2013 | 8.272 | 8.429 | 8.272 | 8.321 | 255,800 | +0.04(+0.50%) |
Feb 26, 2013 | 8.247 | 8.338 | 8.183 | 8.280 | 361,001 | +0.09(+1.11%) |
Feb 25, 2013 | 8.496 | 8.496 | 8.147 | 8.189 | 416,303 | -0.26(-3.04%) |
Feb 22, 2013 | 8.437 | 8.529 | 8.404 | 8.446 | 398,121 | +0.06(+0.69%) |
Feb 21, 2013 | 8.355 | 8.421 | 8.214 | 8.388 | 418,666 | +0.01(+0.10%) |
Feb 20, 2013 | 8.653 | 8.703 | 8.379 | 8.379 | 443,626 | -0.24(-2.79%) |
Feb 19, 2013 | 8.487 | 8.661 | 8.429 | 8.620 | 520,899 | +0.12(+1.46%) |
Feb 15, 2013 | 8.487 | 8.512 | 8.371 | 8.496 | 337,703 | +0.03(+0.39%) |
Feb 14, 2013 | 8.313 | 8.471 | 8.247 | 8.462 | 286,729 | +0.07(+0.89%) |
Feb 13, 2013 | 8.355 | 8.437 | 8.321 | 8.388 | 282,661 | +0.07(+0.80%) |
Feb 12, 2013 | 8.247 | 8.355 | 8.230 | 8.321 | 323,534 | +0.07(+0.80%) |
Feb 11, 2013 | 8.214 | 8.272 | 8.164 | 8.255 | 184,491 | +0.02(+0.20%) |
Feb 08, 2013 | 8.247 | 8.360 | 8.239 | 8.239 | 630,499 | +0.03(+0.40%) |
Feb 07, 2013 | 8.255 | 8.255 | 8.098 | 8.205 | 317,386 | -0.05(-0.60%) |
Feb 06, 2013 | 8.089 | 8.272 | 8.048 | 8.255 | 370,949 | +0.58(+7.56%) |
Feb 04, 2013 | 7.899 | 7.990 | 7.667 | 7.675 | 539,596 | -0.35(-4.34%) |