Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.745 | 7.823 | 7.741 | 7.808 | 0 | +0.05(+0.63%) |
Apr 29, 2013 | 7.810 | 7.810 | 7.735 | 7.759 | 586,389 | +0.00(+0.00%) |
Apr 26, 2013 | 7.871 | 7.871 | 7.759 | 7.759 | 622,101 | -0.11(-1.42%) |
Apr 25, 2013 | 7.963 | 8.022 | 7.865 | 7.871 | 0 | -0.08(-1.01%) |
Apr 24, 2013 | 8.101 | 8.101 | 7.937 | 7.951 | 272,041 | -0.16(-1.92%) |
Apr 23, 2013 | 7.863 | 8.116 | 7.846 | 8.107 | 316,138 | +0.27(+3.46%) |
Apr 22, 2013 | 7.794 | 7.884 | 7.716 | 7.835 | 574,459 | +0.09(+1.17%) |
Apr 19, 2013 | 7.495 | 7.747 | 7.495 | 7.745 | 376,707 | +0.25(+3.28%) |
Apr 18, 2013 | 7.460 | 7.564 | 7.420 | 7.499 | 407,617 | +0.03(+0.42%) |
Apr 17, 2013 | 7.470 | 7.621 | 7.413 | 7.468 | 593,419 | -0.08(-1.02%) |
Apr 16, 2013 | 7.419 | 7.562 | 7.411 | 7.544 | 320,248 | +0.20(+2.73%) |
Apr 15, 2013 | 7.590 | 7.623 | 7.332 | 7.344 | 393,520 | -0.25(-3.24%) |
Apr 12, 2013 | 7.531 | 7.617 | 7.519 | 7.590 | 320,716 | +0.05(+0.65%) |
Apr 11, 2013 | 7.696 | 7.696 | 7.501 | 7.540 | 179,453 | -0.14(-1.82%) |
Apr 10, 2013 | 7.533 | 7.723 | 7.527 | 7.680 | 509,062 | +0.20(+2.63%) |
Apr 09, 2013 | 7.533 | 7.568 | 7.462 | 7.483 | 474,413 | -0.00(-0.03%) |
Apr 08, 2013 | 7.446 | 7.501 | 7.358 | 7.485 | 198,052 | +0.07(+0.93%) |
Apr 05, 2013 | 7.306 | 7.450 | 7.306 | 7.417 | 261,160 | +0.01(+0.08%) |
Apr 04, 2013 | 7.375 | 7.430 | 7.312 | 7.411 | 182,180 | +0.04(+0.53%) |
Apr 03, 2013 | 7.452 | 7.452 | 7.232 | 7.371 | 383,315 | -0.00(-0.05%) |
Apr 02, 2013 | 7.371 | 7.470 | 7.363 | 7.375 | 356,526 | +0.06(+0.75%) |
Apr 01, 2013 | 7.411 | 7.446 | 7.222 | 7.320 | 497,133 | -0.08(-1.14%) |
Mar 28, 2013 | 7.407 | 7.497 | 7.363 | 7.405 | 572,139 | +0.02(+0.27%) |
Mar 27, 2013 | 7.306 | 7.415 | 7.293 | 7.385 | 351,103 | +0.04(+0.54%) |
Mar 26, 2013 | 7.375 | 7.403 | 7.261 | 7.346 | 311,045 | +0.02(+0.27%) |
Mar 25, 2013 | 7.277 | 7.338 | 7.224 | 7.326 | 342,169 | +0.09(+1.19%) |
Mar 22, 2013 | 7.291 | 7.299 | 7.200 | 7.240 | 366,268 | -0.04(-0.49%) |
Mar 21, 2013 | 7.192 | 7.287 | 7.177 | 7.275 | 281,270 | +0.03(+0.41%) |
Mar 20, 2013 | 7.216 | 7.277 | 7.128 | 7.246 | 222,328 | +0.04(+0.57%) |
Mar 19, 2013 | 7.293 | 7.322 | 7.173 | 7.204 | 236,135 | -0.05(-0.73%) |
Mar 18, 2013 | 7.183 | 7.308 | 7.071 | 7.257 | 387,990 | +0.01(+0.19%) |
Mar 15, 2013 | 7.128 | 7.281 | 7.120 | 7.244 | 887,301 | +0.14(+1.96%) |
Mar 14, 2013 | 7.027 | 7.110 | 7.023 | 7.104 | 502,952 | +0.09(+1.26%) |
Mar 13, 2013 | 6.929 | 7.025 | 6.923 | 7.016 | 661,050 | +0.11(+1.62%) |
Mar 12, 2013 | 6.880 | 6.943 | 6.856 | 6.904 | 824,783 | +0.11(+1.59%) |
Mar 11, 2013 | 6.813 | 6.852 | 6.746 | 6.795 | 236,374 | -0.05(-0.66%) |
Mar 08, 2013 | 6.876 | 6.880 | 6.780 | 6.841 | 584,145 | +0.02(+0.35%) |
Mar 07, 2013 | 6.729 | 6.833 | 6.729 | 6.817 | 197,187 | +0.07(+1.11%) |
Mar 06, 2013 | 6.756 | 6.760 | 6.689 | 6.742 | 133,612 | +0.02(+0.23%) |
Mar 05, 2013 | 6.743 | 6.774 | 6.666 | 6.727 | 302,697 | +0.06(+0.88%) |
Mar 04, 2013 | 6.711 | 6.782 | 6.619 | 6.668 | 369,986 | -0.07(-1.11%) |
Mar 01, 2013 | 6.583 | 6.797 | 6.558 | 6.742 | 220,767 | +0.09(+1.33%) |
Feb 28, 2013 | 6.615 | 6.691 | 6.609 | 6.654 | 371,045 | +0.04(+0.56%) |
Feb 27, 2013 | 6.646 | 6.725 | 6.607 | 6.617 | 524,792 | -0.03(-0.41%) |
Feb 26, 2013 | 6.642 | 6.719 | 6.581 | 6.644 | 683,428 | -0.17(-2.48%) |
Feb 22, 2013 | 6.780 | 6.829 | 6.719 | 6.813 | 173,287 | +0.08(+1.17%) |
Feb 21, 2013 | 6.776 | 6.840 | 6.721 | 6.734 | 324,557 | -0.05(-0.70%) |
Feb 20, 2013 | 6.823 | 6.861 | 6.758 | 6.782 | 542,725 | -0.05(-0.72%) |
Feb 19, 2013 | 6.799 | 6.909 | 6.799 | 6.831 | 320,859 | +0.03(+0.46%) |
Feb 15, 2013 | 6.860 | 6.886 | 6.795 | 6.799 | 263,774 | -0.02(-0.26%) |
Feb 14, 2013 | 6.841 | 6.860 | 6.817 | 6.817 | 82,627 | -0.04(-0.57%) |
Feb 13, 2013 | 6.841 | 6.862 | 6.766 | 6.856 | 556,964 | +0.04(+0.55%) |
Feb 12, 2013 | 6.848 | 6.854 | 6.807 | 6.819 | 107,336 | -0.03(-0.49%) |
Feb 11, 2013 | 6.846 | 6.864 | 6.815 | 6.852 | 71,954 | +0.02(+0.23%) |
Feb 08, 2013 | 6.854 | 6.884 | 6.835 | 6.837 | 92,990 | -0.01(-0.17%) |
Feb 07, 2013 | 6.841 | 6.882 | 6.817 | 6.848 | 138,829 | -0.01(-0.09%) |
Feb 06, 2013 | 6.817 | 6.872 | 6.792 | 6.854 | 206,196 | +0.05(+0.69%) |
Feb 04, 2013 | 6.882 | 6.888 | 6.762 | 6.807 | 218,722 | -0.10(-1.47%) |