Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.215 | 8.250 | 7.954 | 8.059 | 220,748 | -0.07(-0.80%) |
Apr 29, 2013 | 8.326 | 8.366 | 8.125 | 8.125 | 188,802 | -0.10(-1.22%) |
Apr 26, 2013 | 8.019 | 8.391 | 8.064 | 8.225 | 623,842 | +0.16(+1.99%) |
Apr 25, 2013 | 7.914 | 8.090 | 7.863 | 8.064 | 314,971 | +0.16(+1.97%) |
Apr 24, 2013 | 7.788 | 7.944 | 7.768 | 7.909 | 259,467 | +0.15(+1.88%) |
Apr 23, 2013 | 7.863 | 7.919 | 7.738 | 7.763 | 203,695 | -0.07(-0.83%) |
Apr 22, 2013 | 6.537 | 7.904 | 6.537 | 7.828 | 253,513 | -0.12(-1.52%) |
Apr 19, 2013 | 7.949 | 8.014 | 7.914 | 7.949 | 190,138 | -0.01(-0.13%) |
Apr 18, 2013 | 7.783 | 8.014 | 7.738 | 7.959 | 331,936 | +0.15(+1.86%) |
Apr 17, 2013 | 7.693 | 7.878 | 7.637 | 7.813 | 261,285 | +0.09(+1.17%) |
Apr 16, 2013 | 7.783 | 7.889 | 7.642 | 7.723 | 265,303 | -0.01(-0.07%) |
Apr 15, 2013 | 7.889 | 7.974 | 7.637 | 7.728 | 344,309 | -0.21(-2.66%) |
Apr 12, 2013 | 7.848 | 8.019 | 7.813 | 7.939 | 229,530 | +0.04(+0.51%) |
Apr 11, 2013 | 7.999 | 8.029 | 7.838 | 7.899 | 201,152 | -0.08(-1.01%) |
Apr 10, 2013 | 7.979 | 8.004 | 7.934 | 7.979 | 130,698 | +0.00(+0.00%) |
Apr 09, 2013 | 7.984 | 8.033 | 7.924 | 7.979 | 172,526 | -0.01(-0.13%) |
Apr 08, 2013 | 7.813 | 8.090 | 7.753 | 7.989 | 244,656 | +0.15(+1.86%) |
Apr 05, 2013 | 7.738 | 7.873 | 7.723 | 7.843 | 118,894 | +0.03(+0.32%) |
Apr 04, 2013 | 7.798 | 7.924 | 7.763 | 7.818 | 302,128 | +0.02(+0.19%) |
Apr 03, 2013 | 7.793 | 8.024 | 7.753 | 7.803 | 378,075 | -0.01(-0.06%) |
Apr 02, 2013 | 7.894 | 7.989 | 7.753 | 7.808 | 187,787 | -0.04(-0.51%) |
Apr 01, 2013 | 8.004 | 8.004 | 7.743 | 7.848 | 212,357 | -0.14(-1.70%) |
Mar 28, 2013 | 7.939 | 7.994 | 7.788 | 7.984 | 206,460 | +0.02(+0.19%) |
Mar 27, 2013 | 7.954 | 8.036 | 7.848 | 7.969 | 189,344 | -0.05(-0.63%) |
Mar 26, 2013 | 8.105 | 8.175 | 7.959 | 8.019 | 294,380 | -0.02(-0.25%) |
Mar 25, 2013 | 7.808 | 8.085 | 7.698 | 8.039 | 397,404 | +0.29(+3.69%) |
Mar 22, 2013 | 7.868 | 7.914 | 7.688 | 7.753 | 477,658 | -0.12(-1.47%) |
Mar 21, 2013 | 7.858 | 7.971 | 7.793 | 7.868 | 190,202 | -0.02(-0.19%) |
Mar 20, 2013 | 7.904 | 7.984 | 7.813 | 7.884 | 266,674 | -0.01(-0.13%) |
Mar 19, 2013 | 8.044 | 8.071 | 7.858 | 7.894 | 236,604 | -0.09(-1.13%) |
Mar 18, 2013 | 7.924 | 8.100 | 7.924 | 7.984 | 188,562 | -0.06(-0.69%) |
Mar 15, 2013 | 7.979 | 8.145 | 7.979 | 8.039 | 645,229 | +0.06(+0.76%) |
Mar 14, 2013 | 8.145 | 8.145 | 7.939 | 7.979 | 307,663 | -0.17(-2.04%) |
Mar 13, 2013 | 8.165 | 8.165 | 8.019 | 8.145 | 178,344 | -0.01(-0.06%) |
Mar 12, 2013 | 8.165 | 8.306 | 8.039 | 8.150 | 268,754 | +0.00(+0.00%) |
Mar 11, 2013 | 8.185 | 8.260 | 7.954 | 8.150 | 382,420 | -0.07(-0.80%) |
Mar 08, 2013 | 8.321 | 8.341 | 8.195 | 8.215 | 361,001 | -0.10(-1.15%) |
Mar 07, 2013 | 8.240 | 8.341 | 8.165 | 8.311 | 477,897 | +0.04(+0.49%) |
Mar 06, 2013 | 8.115 | 8.311 | 7.873 | 8.270 | 627,958 | +0.12(+1.42%) |
Mar 05, 2013 | 7.884 | 8.396 | 7.763 | 8.155 | 2,113,522 | +0.46(+6.01%) |
Mar 04, 2013 | 7.788 | 7.823 | 7.652 | 7.693 | 264,306 | -0.09(-1.16%) |
Mar 01, 2013 | 7.713 | 7.833 | 7.652 | 7.783 | 310,923 | +0.04(+0.45%) |
Feb 28, 2013 | 7.667 | 7.788 | 7.587 | 7.748 | 650,878 | +0.18(+2.32%) |
Feb 27, 2013 | 7.512 | 7.738 | 7.451 | 7.572 | 576,244 | +0.09(+1.14%) |
Feb 26, 2013 | 7.421 | 7.560 | 7.210 | 7.487 | 516,282 | -0.04(-0.53%) |
Feb 22, 2013 | 7.466 | 7.647 | 7.456 | 7.527 | 515,673 | +0.08(+1.01%) |
Feb 21, 2013 | 7.466 | 7.602 | 7.286 | 7.451 | 777,802 | -0.04(-0.54%) |
Feb 20, 2013 | 7.683 | 7.708 | 7.411 | 7.492 | 638,029 | -0.18(-2.29%) |
Feb 19, 2013 | 7.612 | 7.688 | 7.527 | 7.667 | 266,021 | +0.08(+1.06%) |
Feb 15, 2013 | 7.622 | 7.738 | 7.376 | 7.587 | 685,971 | -0.05(-0.66%) |
Feb 14, 2013 | 7.582 | 7.698 | 7.039 | 7.637 | 1,802,541 | -0.08(-0.98%) |
Feb 13, 2013 | 7.602 | 7.738 | 7.548 | 7.713 | 308,276 | +0.09(+1.19%) |
Feb 12, 2013 | 7.602 | 7.662 | 7.499 | 7.622 | 167,571 | +0.05(+0.60%) |
Feb 11, 2013 | 7.612 | 7.693 | 7.527 | 7.577 | 179,136 | -0.05(-0.66%) |
Feb 08, 2013 | 7.637 | 7.683 | 7.557 | 7.627 | 127,235 | -0.02(-0.20%) |
Feb 07, 2013 | 7.718 | 7.728 | 7.557 | 7.642 | 292,087 | -0.06(-0.72%) |
Feb 06, 2013 | 7.683 | 7.718 | 7.568 | 7.698 | 192,202 | +0.15(+2.00%) |
Feb 04, 2013 | 7.758 | 7.758 | 7.542 | 7.547 | 382,820 | -0.22(-2.78%) |