Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.362 | 8.461 | 8.307 | 8.403 | 0 | +0.06(+0.72%) |
Apr 29, 2013 | 8.295 | 8.391 | 8.289 | 8.343 | 160,229 | +0.06(+0.67%) |
Apr 26, 2013 | 8.323 | 8.343 | 8.263 | 8.287 | 209,768 | -0.04(-0.43%) |
Apr 25, 2013 | 8.280 | 8.348 | 8.232 | 8.323 | 320,089 | +0.03(+0.41%) |
Apr 24, 2013 | 8.254 | 8.328 | 8.197 | 8.290 | 338,597 | +0.02(+0.26%) |
Apr 23, 2013 | 8.350 | 8.357 | 8.201 | 8.268 | 205,511 | -0.08(-0.98%) |
Apr 22, 2013 | 8.417 | 8.417 | 8.068 | 8.350 | 201,979 | -0.07(-0.83%) |
Apr 19, 2013 | 8.242 | 8.446 | 7.608 | 8.420 | 216,454 | +0.18(+2.16%) |
Apr 18, 2013 | 8.239 | 8.335 | 8.029 | 8.242 | 294,792 | +0.01(+0.15%) |
Apr 17, 2013 | 8.314 | 8.343 | 8.025 | 8.229 | 370,670 | -0.16(-1.95%) |
Apr 16, 2013 | 8.210 | 8.415 | 8.116 | 8.393 | 248,867 | +0.23(+2.83%) |
Apr 15, 2013 | 8.555 | 8.564 | 8.135 | 8.162 | 378,854 | -0.42(-4.91%) |
Apr 12, 2013 | 8.251 | 8.644 | 8.124 | 8.584 | 528,393 | +0.32(+3.82%) |
Apr 11, 2013 | 8.261 | 8.388 | 8.249 | 8.268 | 217,338 | +0.06(+0.76%) |
Apr 10, 2013 | 7.993 | 8.237 | 7.957 | 8.205 | 262,570 | +0.20(+2.56%) |
Apr 09, 2013 | 8.027 | 8.066 | 7.921 | 8.001 | 319,579 | -0.02(-0.24%) |
Apr 08, 2013 | 8.058 | 8.058 | 7.931 | 8.020 | 96,601 | +0.00(+0.06%) |
Apr 05, 2013 | 7.916 | 8.102 | 7.916 | 8.015 | 300,602 | -0.02(-0.24%) |
Apr 04, 2013 | 7.935 | 8.044 | 7.866 | 8.034 | 186,696 | +0.13(+1.68%) |
Apr 03, 2013 | 7.947 | 7.993 | 7.819 | 7.902 | 292,257 | -0.10(-1.23%) |
Apr 02, 2013 | 8.128 | 8.150 | 7.950 | 8.001 | 279,505 | -0.07(-0.93%) |
Apr 01, 2013 | 8.032 | 8.078 | 7.827 | 8.075 | 396,021 | +0.03(+0.33%) |
Mar 28, 2013 | 8.080 | 8.121 | 7.967 | 8.049 | 290,373 | -0.00(-0.03%) |
Mar 27, 2013 | 7.897 | 8.109 | 7.887 | 8.051 | 432,667 | +0.06(+0.78%) |
Mar 26, 2013 | 7.832 | 7.998 | 7.760 | 7.988 | 275,944 | +0.21(+2.71%) |
Mar 25, 2013 | 7.725 | 7.799 | 7.650 | 7.778 | 170,465 | +0.09(+1.22%) |
Mar 22, 2013 | 7.710 | 7.710 | 7.648 | 7.684 | 215,451 | +0.02(+0.22%) |
Mar 21, 2013 | 7.705 | 7.770 | 7.590 | 7.667 | 176,718 | -0.10(-1.30%) |
Mar 20, 2013 | 7.944 | 8.033 | 7.722 | 7.768 | 179,450 | -0.12(-1.49%) |
Mar 19, 2013 | 7.730 | 7.893 | 7.722 | 7.886 | 279,515 | +0.15(+1.93%) |
Mar 18, 2013 | 7.806 | 7.835 | 7.715 | 7.737 | 114,122 | -0.13(-1.59%) |
Mar 15, 2013 | 7.915 | 7.915 | 7.804 | 7.862 | 342,081 | -0.04(-0.49%) |
Mar 14, 2013 | 7.862 | 7.934 | 7.809 | 7.900 | 126,900 | +0.09(+1.17%) |
Mar 13, 2013 | 7.766 | 7.876 | 7.766 | 7.809 | 133,944 | +0.02(+0.28%) |
Mar 12, 2013 | 7.761 | 7.893 | 7.641 | 7.787 | 287,461 | +0.12(+1.54%) |
Mar 11, 2013 | 7.665 | 7.722 | 7.624 | 7.669 | 150,140 | -0.04(-0.56%) |
Mar 08, 2013 | 7.775 | 7.775 | 7.643 | 7.713 | 124,696 | +0.00(+0.00%) |
Mar 07, 2013 | 7.693 | 7.756 | 7.686 | 7.713 | 126,347 | +0.00(+0.06%) |
Mar 06, 2013 | 7.754 | 7.804 | 7.677 | 7.708 | 98,908 | -0.05(-0.65%) |
Mar 05, 2013 | 7.576 | 7.811 | 7.573 | 7.758 | 317,765 | +0.22(+2.87%) |
Mar 04, 2013 | 7.614 | 7.633 | 7.431 | 7.542 | 411,509 | -0.10(-1.35%) |
Mar 01, 2013 | 7.484 | 7.686 | 7.419 | 7.645 | 334,306 | +0.11(+1.50%) |
Feb 28, 2013 | 7.621 | 7.696 | 7.487 | 7.532 | 425,688 | -0.17(-2.22%) |
Feb 27, 2013 | 7.720 | 7.787 | 7.643 | 7.703 | 297,706 | -0.01(-0.12%) |
Feb 26, 2013 | 7.727 | 7.833 | 7.653 | 7.713 | 544,751 | -0.17(-2.11%) |
Feb 22, 2013 | 7.905 | 8.040 | 7.833 | 7.879 | 654,911 | +0.04(+0.46%) |
Feb 21, 2013 | 7.672 | 7.874 | 7.621 | 7.843 | 391,500 | +0.17(+2.23%) |
Feb 20, 2013 | 7.669 | 7.737 | 7.650 | 7.672 | 561,749 | -0.01(-0.16%) |
Feb 19, 2013 | 7.453 | 7.686 | 7.390 | 7.684 | 790,935 | +0.25(+3.30%) |
Feb 15, 2013 | 7.325 | 7.483 | 7.200 | 7.439 | 350,123 | +0.16(+2.15%) |
Feb 14, 2013 | 7.155 | 7.460 | 7.032 | 7.282 | 772,386 | +0.21(+2.99%) |
Feb 13, 2013 | 6.996 | 7.128 | 6.950 | 7.071 | 319,786 | +0.01(+0.14%) |
Feb 12, 2013 | 7.169 | 7.169 | 7.027 | 7.061 | 417,014 | -0.08(-1.14%) |
Feb 11, 2013 | 7.095 | 7.181 | 7.039 | 7.143 | 206,806 | +0.05(+0.71%) |
Feb 08, 2013 | 7.027 | 7.212 | 7.027 | 7.092 | 194,253 | +0.06(+0.82%) |
Feb 07, 2013 | 6.991 | 7.104 | 6.914 | 7.034 | 264,654 | +0.03(+0.41%) |
Feb 06, 2013 | 6.960 | 7.020 | 6.907 | 7.006 | 139,728 | +0.10(+1.46%) |
Feb 04, 2013 | 6.897 | 6.914 | 6.857 | 6.905 | 390,735 | -0.04(-0.55%) |