Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.711 | 7.715 | 7.684 | 7.695 | 245,527 | +0.00(+0.05%) |
Apr 29, 2013 | 7.610 | 7.703 | 7.610 | 7.692 | 183,891 | +0.01(+0.15%) |
Apr 26, 2013 | 7.645 | 7.688 | 7.653 | 7.680 | 54,357 | +0.03(+0.35%) |
Apr 25, 2013 | 7.653 | 7.680 | 7.630 | 7.653 | 173,193 | +0.01(+0.15%) |
Apr 24, 2013 | 7.641 | 7.653 | 7.603 | 7.641 | 123,777 | -0.01(-0.15%) |
Apr 23, 2013 | 7.591 | 7.653 | 7.591 | 7.653 | 319,272 | +0.03(+0.35%) |
Apr 22, 2013 | 7.614 | 7.637 | 7.572 | 7.626 | 181,119 | +0.01(+0.15%) |
Apr 19, 2013 | 7.668 | 7.668 | 7.545 | 7.614 | 227,643 | -0.03(-0.45%) |
Apr 18, 2013 | 7.664 | 7.664 | 7.591 | 7.649 | 168,711 | -0.01(-0.10%) |
Apr 17, 2013 | 7.637 | 7.688 | 7.637 | 7.657 | 128,039 | -0.02(-0.20%) |
Apr 16, 2013 | 7.653 | 7.676 | 7.637 | 7.672 | 66,803 | +0.02(+0.30%) |
Apr 15, 2013 | 7.649 | 7.653 | 7.606 | 7.649 | 167,754 | -0.03(-0.35%) |
Apr 12, 2013 | 7.645 | 7.691 | 7.622 | 7.676 | 225,871 | +0.00(+0.05%) |
Apr 11, 2013 | 7.691 | 7.707 | 7.626 | 7.672 | 167,884 | +0.01(+0.10%) |
Apr 10, 2013 | 7.657 | 7.726 | 7.606 | 7.664 | 315,553 | -0.00(-0.05%) |
Apr 09, 2013 | 7.719 | 7.719 | 7.630 | 7.668 | 141,150 | -0.07(-0.85%) |
Apr 08, 2013 | 7.688 | 7.734 | 7.637 | 7.734 | 287,472 | +0.00(+0.05%) |
Apr 05, 2013 | 7.695 | 7.730 | 7.630 | 7.730 | 101,028 | +0.00(+0.00%) |
Apr 04, 2013 | 7.715 | 7.730 | 7.653 | 7.730 | 186,709 | +0.00(+0.05%) |
Apr 03, 2013 | 7.711 | 7.734 | 7.676 | 7.726 | 122,968 | -0.01(-0.15%) |
Apr 02, 2013 | 7.722 | 7.738 | 7.684 | 7.738 | 142,986 | +0.01(+0.15%) |
Apr 01, 2013 | 7.726 | 7.815 | 7.684 | 7.726 | 133,524 | -0.01(-0.10%) |
Mar 28, 2013 | 7.649 | 7.734 | 7.587 | 7.734 | 884,444 | +0.11(+1.41%) |
Mar 27, 2013 | 7.579 | 7.664 | 7.539 | 7.627 | 277,009 | +0.06(+0.73%) |
Mar 26, 2013 | 7.521 | 7.575 | 7.517 | 7.572 | 235,287 | +0.03(+0.41%) |
Mar 25, 2013 | 7.541 | 7.595 | 7.502 | 7.541 | 215,913 | +0.00(+0.00%) |
Mar 22, 2013 | 7.610 | 7.610 | 7.521 | 7.541 | 157,503 | -0.03(-0.36%) |
Mar 21, 2013 | 7.521 | 7.572 | 7.510 | 7.568 | 129,047 | +0.01(+0.10%) |
Mar 20, 2013 | 7.541 | 7.603 | 7.506 | 7.560 | 140,105 | -0.00(-0.05%) |
Mar 19, 2013 | 7.572 | 7.588 | 7.541 | 7.564 | 52,614 | -0.03(-0.41%) |
Mar 18, 2013 | 7.533 | 7.610 | 7.521 | 7.595 | 122,528 | +0.06(+0.82%) |
Mar 15, 2013 | 7.630 | 7.668 | 7.514 | 7.533 | 91,895 | -0.10(-1.27%) |
Mar 14, 2013 | 7.545 | 7.657 | 7.545 | 7.630 | 96,112 | +0.10(+1.39%) |
Mar 13, 2013 | 7.572 | 7.572 | 7.506 | 7.525 | 313,802 | -0.02(-0.21%) |
Mar 12, 2013 | 7.545 | 7.575 | 7.529 | 7.541 | 177,302 | -0.03(-0.44%) |
Mar 11, 2013 | 7.610 | 7.610 | 7.548 | 7.574 | 77,695 | +0.01(+0.13%) |
Mar 08, 2013 | 7.575 | 7.637 | 7.545 | 7.564 | 131,287 | -0.02(-0.25%) |
Mar 07, 2013 | 7.579 | 7.610 | 7.541 | 7.583 | 98,941 | +0.00(+0.05%) |
Mar 06, 2013 | 7.595 | 7.618 | 7.556 | 7.579 | 73,578 | -0.02(-0.30%) |
Mar 05, 2013 | 7.614 | 7.653 | 7.579 | 7.602 | 108,714 | +0.01(+0.10%) |
Mar 04, 2013 | 7.641 | 7.664 | 7.587 | 7.595 | 90,873 | -0.06(-0.81%) |
Mar 01, 2013 | 7.610 | 7.672 | 7.583 | 7.657 | 89,867 | +0.05(+0.66%) |
Feb 28, 2013 | 7.637 | 7.637 | 7.556 | 7.606 | 82,795 | +0.05(+0.72%) |
Feb 27, 2013 | 7.533 | 7.581 | 7.525 | 7.552 | 75,513 | +0.03(+0.41%) |
Feb 26, 2013 | 7.548 | 7.560 | 7.510 | 7.521 | 81,577 | -0.05(-0.61%) |
Feb 22, 2013 | 7.649 | 7.676 | 7.533 | 7.568 | 159,746 | -0.05(-0.71%) |
Feb 21, 2013 | 7.610 | 7.664 | 7.545 | 7.622 | 157,392 | +0.05(+0.66%) |
Feb 20, 2013 | 7.618 | 7.630 | 7.532 | 7.572 | 256,373 | +0.04(+0.51%) |
Feb 19, 2013 | 7.514 | 7.734 | 7.510 | 7.533 | 112,104 | +0.07(+0.88%) |
Feb 15, 2013 | 7.514 | 7.521 | 7.452 | 7.467 | 46,498 | -0.05(-0.62%) |
Feb 14, 2013 | 7.498 | 7.514 | 7.417 | 7.514 | 61,145 | +0.01(+0.10%) |
Feb 13, 2013 | 7.467 | 7.537 | 7.425 | 7.506 | 78,450 | +0.03(+0.47%) |
Feb 12, 2013 | 7.429 | 7.506 | 7.429 | 7.471 | 54,344 | +0.02(+0.26%) |
Feb 11, 2013 | 7.444 | 7.452 | 7.394 | 7.452 | 55,104 | +0.02(+0.31%) |
Feb 08, 2013 | 7.444 | 7.467 | 7.394 | 7.429 | 150,371 | -0.02(-0.21%) |
Feb 07, 2013 | 7.401 | 7.444 | 7.390 | 7.444 | 143,899 | +0.01(+0.10%) |
Feb 06, 2013 | 7.413 | 7.440 | 7.401 | 7.436 | 143,578 | +0.00(+0.05%) |
Feb 04, 2013 | 7.452 | 7.452 | 7.378 | 7.432 | 137,615 | -0.03(-0.41%) |