Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.981 | 8.004 | 7.926 | 7.935 | 274,439 | -0.08(-0.98%) |
Apr 29, 2013 | 8.087 | 8.087 | 7.953 | 8.013 | 540,738 | -0.06(-0.80%) |
Apr 26, 2013 | 8.096 | 8.137 | 8.055 | 8.078 | 249,818 | -0.06(-0.74%) |
Apr 25, 2013 | 8.110 | 8.142 | 8.055 | 8.137 | 215,746 | +0.00(+0.06%) |
Apr 24, 2013 | 8.165 | 8.174 | 8.082 | 8.133 | 236,878 | +0.00(+0.06%) |
Apr 23, 2013 | 8.110 | 8.156 | 8.105 | 8.128 | 163,456 | +0.07(+0.86%) |
Apr 22, 2013 | 8.018 | 8.101 | 7.990 | 8.059 | 204,287 | +0.04(+0.52%) |
Apr 19, 2013 | 7.999 | 8.058 | 7.985 | 8.018 | 242,298 | +0.02(+0.31%) |
Apr 18, 2013 | 8.016 | 8.020 | 7.947 | 7.993 | 278,537 | -0.02(-0.29%) |
Apr 17, 2013 | 7.920 | 8.016 | 7.920 | 8.016 | 240,239 | +0.11(+1.45%) |
Apr 16, 2013 | 7.942 | 7.988 | 7.901 | 7.901 | 205,891 | -0.01(-0.17%) |
Apr 15, 2013 | 7.975 | 7.975 | 7.915 | 7.915 | 272,815 | -0.04(-0.46%) |
Apr 12, 2013 | 7.956 | 7.970 | 7.933 | 7.952 | 159,286 | +0.00(+0.06%) |
Apr 11, 2013 | 7.961 | 8.002 | 7.933 | 7.947 | 199,418 | +0.01(+0.12%) |
Apr 10, 2013 | 7.906 | 7.997 | 7.906 | 7.938 | 307,261 | +0.04(+0.52%) |
Apr 09, 2013 | 7.952 | 8.002 | 7.897 | 7.897 | 233,046 | -0.01(-0.12%) |
Apr 08, 2013 | 7.952 | 7.961 | 7.878 | 7.906 | 231,712 | +0.00(+0.06%) |
Apr 05, 2013 | 7.920 | 7.957 | 7.800 | 7.901 | 229,675 | +0.01(+0.12%) |
Apr 04, 2013 | 7.874 | 7.956 | 7.874 | 7.892 | 318,322 | +0.04(+0.53%) |
Apr 03, 2013 | 8.016 | 8.039 | 7.796 | 7.851 | 896,812 | -0.23(-2.83%) |
Apr 02, 2013 | 8.084 | 8.144 | 8.052 | 8.080 | 310,246 | -0.01(-0.17%) |
Apr 01, 2013 | 8.011 | 8.121 | 7.993 | 8.094 | 349,037 | +0.06(+0.80%) |
Mar 28, 2013 | 8.084 | 8.126 | 8.002 | 8.029 | 532,481 | -0.09(-1.07%) |
Mar 27, 2013 | 8.176 | 8.208 | 8.117 | 8.117 | 435,756 | -0.05(-0.56%) |
Mar 26, 2013 | 8.062 | 8.185 | 8.034 | 8.162 | 357,174 | +0.13(+1.60%) |
Mar 25, 2013 | 8.158 | 8.167 | 8.020 | 8.034 | 472,696 | -0.14(-1.68%) |
Mar 22, 2013 | 8.112 | 8.245 | 8.098 | 8.171 | 562,391 | +0.03(+0.34%) |
Mar 21, 2013 | 8.199 | 8.199 | 8.080 | 8.144 | 324,376 | +0.02(+0.28%) |
Mar 20, 2013 | 8.062 | 8.139 | 7.975 | 8.121 | 295,129 | +0.09(+1.08%) |
Mar 19, 2013 | 7.975 | 8.066 | 7.975 | 8.034 | 277,825 | +0.06(+0.72%) |
Mar 18, 2013 | 8.114 | 8.168 | 7.918 | 7.977 | 572,799 | +0.06(+0.81%) |
Mar 15, 2013 | 8.086 | 8.136 | 7.863 | 7.913 | 367,866 | -0.04(-0.46%) |
Mar 14, 2013 | 8.009 | 8.013 | 7.918 | 7.949 | 316,071 | -0.03(-0.34%) |
Mar 13, 2013 | 8.136 | 8.136 | 7.936 | 7.977 | 503,054 | -0.11(-1.35%) |
Mar 12, 2013 | 8.073 | 8.114 | 8.059 | 8.086 | 410,905 | +0.03(+0.34%) |
Mar 11, 2013 | 7.936 | 8.068 | 7.863 | 8.059 | 444,739 | +0.09(+1.14%) |
Mar 08, 2013 | 7.936 | 7.995 | 7.863 | 7.968 | 387,668 | +0.06(+0.75%) |
Mar 07, 2013 | 7.813 | 7.918 | 7.804 | 7.908 | 333,435 | +0.07(+0.93%) |
Mar 06, 2013 | 7.931 | 7.940 | 7.808 | 7.836 | 483,105 | -0.10(-1.32%) |
Mar 05, 2013 | 7.717 | 7.963 | 7.717 | 7.940 | 347,831 | +0.04(+0.52%) |
Mar 04, 2013 | 7.790 | 7.931 | 7.785 | 7.899 | 558,319 | +0.07(+0.87%) |
Mar 01, 2013 | 7.822 | 7.831 | 7.776 | 7.831 | 257,273 | +0.01(+0.12%) |
Feb 28, 2013 | 7.840 | 7.840 | 7.777 | 7.822 | 311,488 | +0.03(+0.35%) |
Feb 27, 2013 | 7.758 | 7.822 | 7.734 | 7.794 | 377,196 | +0.05(+0.59%) |
Feb 26, 2013 | 7.799 | 7.799 | 7.717 | 7.749 | 367,019 | -0.04(-0.47%) |
Feb 25, 2013 | 7.817 | 7.836 | 7.712 | 7.785 | 394,501 | -0.02(-0.29%) |
Feb 22, 2013 | 7.858 | 7.881 | 7.763 | 7.808 | 379,726 | -0.08(-1.04%) |
Feb 21, 2013 | 7.877 | 7.890 | 7.840 | 7.890 | 338,780 | +0.04(+0.46%) |
Feb 20, 2013 | 7.872 | 7.931 | 7.817 | 7.854 | 314,434 | -0.04(-0.46%) |
Feb 19, 2013 | 7.863 | 7.940 | 7.840 | 7.890 | 406,111 | +0.09(+1.09%) |
Feb 15, 2013 | 7.769 | 7.900 | 7.764 | 7.805 | 420,871 | +0.03(+0.41%) |
Feb 14, 2013 | 7.710 | 7.800 | 7.710 | 7.773 | 248,380 | +0.04(+0.53%) |
Feb 13, 2013 | 7.687 | 7.732 | 7.669 | 7.732 | 312,786 | +0.05(+0.65%) |
Feb 12, 2013 | 7.760 | 7.782 | 7.655 | 7.683 | 522,167 | -0.12(-1.51%) |
Feb 11, 2013 | 7.800 | 7.809 | 7.746 | 7.800 | 273,645 | -0.01(-0.12%) |
Feb 08, 2013 | 7.755 | 7.823 | 7.755 | 7.809 | 327,068 | +0.04(+0.53%) |
Feb 07, 2013 | 8.005 | 8.023 | 7.723 | 7.769 | 1,101,358 | -0.25(-3.11%) |
Feb 06, 2013 | 8.068 | 8.086 | 8.014 | 8.018 | 301,164 | -0.02(-0.23%) |
Feb 04, 2013 | 7.946 | 8.068 | 7.936 | 8.036 | 411,500 | +0.09(+1.14%) |