Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.274 | 7.354 | 7.203 | 7.318 | 333,508 | +0.04(+0.61%) |
Apr 29, 2013 | 7.637 | 7.700 | 7.265 | 7.274 | 545,874 | -0.23(-3.07%) |
Apr 26, 2013 | 7.309 | 7.558 | 7.185 | 7.504 | 675,104 | +0.20(+2.79%) |
Apr 25, 2013 | 7.318 | 7.398 | 7.274 | 7.300 | 396,448 | +0.00(+0.00%) |
Apr 24, 2013 | 7.362 | 7.398 | 7.283 | 7.300 | 267,525 | -0.04(-0.60%) |
Apr 23, 2013 | 7.362 | 7.416 | 7.300 | 7.345 | 575,708 | +0.06(+0.85%) |
Apr 22, 2013 | 7.105 | 7.318 | 7.105 | 7.283 | 703,148 | +0.19(+2.63%) |
Apr 19, 2013 | 6.999 | 7.172 | 6.963 | 7.096 | 710,176 | +0.07(+1.01%) |
Apr 18, 2013 | 7.256 | 7.274 | 6.946 | 7.025 | 572,435 | -0.20(-2.82%) |
Apr 17, 2013 | 7.478 | 7.531 | 7.203 | 7.229 | 552,935 | -0.33(-4.34%) |
Apr 16, 2013 | 7.487 | 7.637 | 7.371 | 7.558 | 390,629 | +0.13(+1.79%) |
Apr 15, 2013 | 7.770 | 7.770 | 7.389 | 7.425 | 438,491 | -0.43(-5.42%) |
Apr 12, 2013 | 7.797 | 7.884 | 7.726 | 7.850 | 416,197 | +0.03(+0.34%) |
Apr 11, 2013 | 7.611 | 7.877 | 7.566 | 7.824 | 440,090 | +0.20(+2.56%) |
Apr 10, 2013 | 7.655 | 7.673 | 7.487 | 7.629 | 626,820 | -0.04(-0.46%) |
Apr 09, 2013 | 7.833 | 7.877 | 7.584 | 7.664 | 559,811 | -0.18(-2.26%) |
Apr 08, 2013 | 7.762 | 7.850 | 7.593 | 7.841 | 310,779 | +0.08(+1.03%) |
Apr 05, 2013 | 7.850 | 7.912 | 7.748 | 7.762 | 250,430 | -0.22(-2.78%) |
Apr 04, 2013 | 7.930 | 7.983 | 7.850 | 7.983 | 586,775 | +0.05(+0.67%) |
Apr 03, 2013 | 7.957 | 7.974 | 7.877 | 7.930 | 681,331 | -0.04(-0.45%) |
Apr 02, 2013 | 8.054 | 8.081 | 7.966 | 7.966 | 849,087 | -0.03(-0.33%) |
Apr 01, 2013 | 7.983 | 8.028 | 7.868 | 7.992 | 555,414 | +0.01(+0.11%) |
Mar 28, 2013 | 8.108 | 8.125 | 7.966 | 7.983 | 552,765 | -0.10(-1.21%) |
Mar 27, 2013 | 7.939 | 8.090 | 7.895 | 8.081 | 549,690 | +0.09(+1.11%) |
Mar 26, 2013 | 7.957 | 8.019 | 7.859 | 7.992 | 657,223 | +0.08(+1.01%) |
Mar 25, 2013 | 7.708 | 7.921 | 7.708 | 7.912 | 602,799 | +0.22(+2.88%) |
Mar 22, 2013 | 7.841 | 7.859 | 7.664 | 7.691 | 397,869 | -0.13(-1.70%) |
Mar 21, 2013 | 7.762 | 7.859 | 7.717 | 7.824 | 485,791 | -0.01(-0.11%) |
Mar 20, 2013 | 7.655 | 7.841 | 7.593 | 7.833 | 845,295 | +0.23(+3.03%) |
Mar 19, 2013 | 7.726 | 7.770 | 7.558 | 7.602 | 736,066 | -0.13(-1.72%) |
Mar 18, 2013 | 7.886 | 7.895 | 7.726 | 7.735 | 331,649 | -0.24(-3.00%) |
Mar 15, 2013 | 7.877 | 8.032 | 7.850 | 7.974 | 1,113,497 | +0.04(+0.45%) |
Mar 14, 2013 | 7.850 | 7.957 | 7.815 | 7.939 | 340,927 | +0.09(+1.13%) |
Mar 13, 2013 | 7.912 | 7.966 | 7.797 | 7.850 | 390,134 | -0.04(-0.45%) |
Mar 12, 2013 | 7.682 | 7.952 | 7.602 | 7.886 | 788,346 | +0.21(+2.77%) |
Mar 11, 2013 | 7.682 | 7.824 | 7.611 | 7.673 | 724,955 | -0.01(-0.12%) |
Mar 08, 2013 | 7.841 | 7.851 | 7.637 | 7.682 | 833,348 | -0.13(-1.70%) |
Mar 07, 2013 | 7.868 | 7.935 | 7.753 | 7.815 | 483,833 | -0.08(-1.01%) |
Mar 06, 2013 | 8.028 | 8.108 | 7.859 | 7.895 | 745,447 | -0.12(-1.55%) |
Mar 05, 2013 | 7.974 | 8.019 | 7.908 | 8.019 | 614,723 | +0.09(+1.12%) |
Mar 04, 2013 | 7.921 | 8.001 | 7.850 | 7.930 | 785,114 | -0.04(-0.56%) |
Mar 01, 2013 | 8.125 | 8.170 | 7.868 | 7.974 | 960,441 | -0.22(-2.71%) |
Feb 28, 2013 | 8.267 | 8.312 | 8.179 | 8.196 | 452,588 | -0.11(-1.28%) |
Feb 27, 2013 | 7.992 | 8.356 | 7.992 | 8.303 | 804,341 | +0.32(+4.00%) |
Feb 26, 2013 | 8.090 | 8.116 | 7.904 | 7.983 | 1,204,285 | -0.14(-1.75%) |
Feb 22, 2013 | 7.868 | 8.684 | 7.700 | 8.125 | 1,851,673 | +0.39(+5.05%) |
Feb 21, 2013 | 7.806 | 7.833 | 7.433 | 7.735 | 1,673,650 | -0.07(-0.91%) |
Feb 20, 2013 | 8.507 | 8.516 | 7.797 | 7.806 | 2,954,304 | -0.90(-10.39%) |
Feb 19, 2013 | 8.826 | 8.826 | 8.684 | 8.711 | 1,274,405 | -0.11(-1.21%) |
Feb 15, 2013 | 8.746 | 8.830 | 8.649 | 8.817 | 468,397 | +0.09(+1.02%) |
Feb 14, 2013 | 8.640 | 8.799 | 8.622 | 8.728 | 456,487 | +0.04(+0.51%) |
Feb 13, 2013 | 8.684 | 8.728 | 8.640 | 8.684 | 512,477 | -0.01(-0.10%) |
Feb 12, 2013 | 8.791 | 8.870 | 8.649 | 8.693 | 539,009 | -0.11(-1.21%) |
Feb 11, 2013 | 8.817 | 8.835 | 8.720 | 8.799 | 371,415 | -0.03(-0.30%) |
Feb 08, 2013 | 8.693 | 8.853 | 8.613 | 8.826 | 709,661 | +0.16(+1.84%) |
Feb 07, 2013 | 8.595 | 8.689 | 8.489 | 8.666 | 477,741 | +0.08(+0.93%) |
Feb 06, 2013 | 8.453 | 8.595 | 8.427 | 8.587 | 331,527 | +0.28(+3.42%) |
Feb 04, 2013 | 8.507 | 8.560 | 8.267 | 8.303 | 442,249 | -0.29(-3.41%) |