Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.711 | 7.797 | 7.649 | 7.797 | 877,321 | +0.11(+1.41%) |
Mar 27, 2013 | 7.641 | 7.727 | 7.600 | 7.689 | 274,778 | +0.06(+0.73%) |
Mar 26, 2013 | 7.582 | 7.637 | 7.579 | 7.633 | 233,392 | +0.03(+0.41%) |
Mar 25, 2013 | 7.602 | 7.656 | 7.563 | 7.602 | 214,174 | +0.00(+0.00%) |
Mar 22, 2013 | 7.672 | 7.672 | 7.582 | 7.602 | 156,235 | -0.03(-0.36%) |
Mar 21, 2013 | 7.582 | 7.633 | 7.571 | 7.629 | 128,008 | +0.01(+0.10%) |
Mar 20, 2013 | 7.602 | 7.664 | 7.567 | 7.621 | 138,977 | -0.00(-0.05%) |
Mar 19, 2013 | 7.633 | 7.649 | 7.602 | 7.625 | 52,190 | -0.03(-0.41%) |
Mar 18, 2013 | 7.594 | 7.672 | 7.582 | 7.656 | 121,541 | +0.06(+0.82%) |
Mar 15, 2013 | 7.692 | 7.731 | 7.575 | 7.594 | 91,155 | -0.10(-1.27%) |
Mar 14, 2013 | 7.606 | 7.719 | 7.606 | 7.692 | 95,338 | +0.11(+1.39%) |
Mar 13, 2013 | 7.633 | 7.633 | 7.567 | 7.586 | 311,275 | -0.02(-0.21%) |
Mar 12, 2013 | 7.606 | 7.637 | 7.590 | 7.602 | 175,874 | -0.03(-0.44%) |
Mar 11, 2013 | 7.672 | 7.672 | 7.610 | 7.635 | 77,069 | +0.01(+0.13%) |
Mar 08, 2013 | 7.637 | 7.699 | 7.606 | 7.625 | 130,230 | -0.02(-0.25%) |
Mar 07, 2013 | 7.641 | 7.672 | 7.602 | 7.645 | 98,145 | +0.00(+0.05%) |
Mar 06, 2013 | 7.656 | 7.680 | 7.617 | 7.641 | 72,986 | -0.02(-0.30%) |
Mar 05, 2013 | 7.676 | 7.715 | 7.641 | 7.664 | 107,838 | +0.01(+0.10%) |
Mar 04, 2013 | 7.703 | 7.727 | 7.649 | 7.656 | 90,141 | -0.06(-0.81%) |
Mar 01, 2013 | 7.672 | 7.734 | 7.645 | 7.719 | 89,144 | +0.05(+0.66%) |
Feb 28, 2013 | 7.699 | 7.699 | 7.617 | 7.668 | 82,128 | +0.05(+0.72%) |
Feb 27, 2013 | 7.594 | 7.643 | 7.586 | 7.614 | 74,904 | +0.03(+0.41%) |
Feb 26, 2013 | 7.610 | 7.621 | 7.571 | 7.582 | 80,920 | -0.05(-0.61%) |
Feb 22, 2013 | 7.711 | 7.738 | 7.594 | 7.629 | 158,459 | -0.05(-0.71%) |
Feb 21, 2013 | 7.672 | 7.727 | 7.606 | 7.684 | 156,125 | +0.05(+0.66%) |
Feb 20, 2013 | 7.680 | 7.692 | 7.594 | 7.633 | 254,308 | +0.04(+0.51%) |
Feb 19, 2013 | 7.575 | 7.797 | 7.571 | 7.594 | 111,201 | +0.07(+0.88%) |
Feb 15, 2013 | 7.575 | 7.582 | 7.512 | 7.528 | 46,123 | -0.05(-0.62%) |
Feb 14, 2013 | 7.559 | 7.575 | 7.477 | 7.575 | 60,652 | +0.01(+0.10%) |
Feb 13, 2013 | 7.528 | 7.598 | 7.485 | 7.567 | 77,818 | +0.04(+0.47%) |
Feb 12, 2013 | 7.489 | 7.567 | 7.489 | 7.532 | 53,906 | +0.02(+0.26%) |
Feb 11, 2013 | 7.504 | 7.512 | 7.454 | 7.512 | 54,660 | +0.02(+0.31%) |
Feb 08, 2013 | 7.504 | 7.528 | 7.454 | 7.489 | 149,160 | -0.02(-0.21%) |
Feb 07, 2013 | 7.462 | 7.504 | 7.450 | 7.504 | 142,740 | +0.01(+0.10%) |
Feb 06, 2013 | 7.473 | 7.500 | 7.462 | 7.497 | 142,422 | +0.00(+0.05%) |
Feb 04, 2013 | 7.512 | 7.512 | 7.438 | 7.493 | 136,506 | -0.03(-0.41%) |
Feb 01, 2013 | 7.520 | 7.528 | 7.450 | 7.524 | 62,325 | +0.03(+0.42%) |
Jan 31, 2013 | 7.602 | 7.602 | 7.446 | 7.493 | 252,113 | -0.07(-0.98%) |
Jan 30, 2013 | 7.497 | 7.641 | 7.477 | 7.567 | 131,394 | +0.06(+0.83%) |
Jan 29, 2013 | 7.454 | 7.512 | 7.442 | 7.504 | 209,105 | +0.04(+0.52%) |
Jan 28, 2013 | 7.586 | 7.586 | 7.438 | 7.465 | 276,753 | -0.02(-0.26%) |
Jan 25, 2013 | 7.540 | 7.610 | 7.465 | 7.485 | 256,432 | -0.06(-0.78%) |
Jan 24, 2013 | 7.543 | 7.602 | 7.536 | 7.543 | 161,586 | -0.02(-0.26%) |
Jan 23, 2013 | 7.629 | 7.641 | 7.551 | 7.563 | 53,624 | -0.07(-0.87%) |
Jan 22, 2013 | 7.660 | 7.660 | 7.524 | 7.629 | 133,092 | -0.01(-0.15%) |
Jan 18, 2013 | 7.571 | 7.641 | 7.571 | 7.641 | 50,669 | +0.08(+1.03%) |
Jan 17, 2013 | 7.541 | 7.635 | 7.541 | 7.563 | 50,461 | +0.02(+0.31%) |
Jan 16, 2013 | 7.695 | 7.699 | 7.501 | 7.540 | 227,108 | -0.03(-0.41%) |
Jan 15, 2013 | 7.754 | 7.754 | 7.563 | 7.571 | 205,801 | -0.13(-1.67%) |
Jan 14, 2013 | 7.758 | 7.781 | 7.672 | 7.699 | 102,328 | -0.09(-1.20%) |
Jan 11, 2013 | 7.758 | 7.793 | 7.680 | 7.793 | 174,196 | +0.02(+0.20%) |
Jan 10, 2013 | 7.797 | 7.816 | 7.738 | 7.777 | 368,845 | -0.03(-0.35%) |
Jan 09, 2013 | 7.719 | 7.805 | 7.719 | 7.805 | 221,115 | +0.08(+1.06%) |
Jan 08, 2013 | 7.758 | 7.758 | 7.711 | 7.723 | 654,012 | -0.14(-1.74%) |
Jan 07, 2013 | 7.797 | 7.910 | 7.781 | 7.859 | 136,658 | +0.06(+0.80%) |
Jan 04, 2013 | 7.797 | 7.797 | 7.797 | 7.797 | 45,659 | -0.00(-0.04%) |
Jan 03, 2013 | 7.801 | 7.828 | 7.797 | 7.800 | 35,694 | -0.00(-0.00%) |