Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.372 | 7.437 | 7.329 | 7.394 | 157,105 | +0.04(+0.49%) |
Apr 29, 2013 | 7.243 | 7.451 | 7.214 | 7.358 | 276,327 | +0.18(+2.50%) |
Apr 26, 2013 | 7.250 | 7.264 | 7.135 | 7.178 | 225,622 | -0.09(-1.19%) |
Apr 25, 2013 | 7.351 | 7.351 | 7.229 | 7.264 | 146,951 | -0.05(-0.69%) |
Apr 24, 2013 | 7.322 | 7.322 | 7.193 | 7.315 | 131,582 | -0.01(-0.10%) |
Apr 23, 2013 | 7.386 | 7.509 | 7.243 | 7.322 | 205,523 | +0.01(+0.10%) |
Apr 22, 2013 | 7.422 | 7.422 | 7.136 | 7.315 | 158,633 | -0.08(-1.07%) |
Apr 19, 2013 | 7.379 | 7.447 | 7.329 | 7.394 | 230,227 | -0.02(-0.29%) |
Apr 18, 2013 | 7.552 | 7.602 | 7.351 | 7.415 | 117,763 | -0.12(-1.62%) |
Apr 17, 2013 | 7.702 | 7.738 | 7.408 | 7.537 | 180,361 | -0.27(-3.49%) |
Apr 16, 2013 | 7.616 | 7.874 | 7.523 | 7.810 | 274,851 | +0.30(+4.02%) |
Apr 15, 2013 | 7.903 | 7.903 | 7.473 | 7.509 | 345,581 | -0.45(-5.68%) |
Apr 12, 2013 | 8.040 | 8.111 | 7.918 | 7.961 | 197,251 | -0.15(-1.86%) |
Apr 11, 2013 | 8.205 | 8.277 | 8.083 | 8.111 | 105,519 | -0.12(-1.48%) |
Apr 10, 2013 | 7.997 | 8.291 | 7.955 | 8.234 | 129,966 | +0.28(+3.52%) |
Apr 09, 2013 | 8.054 | 8.054 | 7.939 | 7.954 | 88,559 | -0.10(-1.25%) |
Apr 08, 2013 | 8.040 | 8.076 | 7.910 | 8.054 | 80,219 | +0.05(+0.63%) |
Apr 05, 2013 | 7.918 | 8.061 | 7.839 | 8.004 | 72,340 | -0.07(-0.89%) |
Apr 04, 2013 | 8.025 | 8.083 | 7.961 | 8.076 | 160,939 | +0.04(+0.54%) |
Apr 03, 2013 | 8.111 | 8.162 | 8.011 | 8.033 | 167,203 | -0.07(-0.89%) |
Apr 02, 2013 | 8.183 | 8.226 | 8.076 | 8.104 | 113,593 | +0.00(+0.00%) |
Apr 01, 2013 | 8.571 | 8.571 | 7.997 | 8.104 | 171,413 | -0.45(-5.29%) |
Mar 28, 2013 | 8.657 | 8.722 | 8.499 | 8.557 | 163,315 | -0.06(-0.75%) |
Mar 27, 2013 | 8.384 | 8.686 | 8.384 | 8.621 | 145,186 | +0.13(+1.52%) |
Mar 26, 2013 | 8.506 | 8.571 | 8.420 | 8.492 | 127,376 | -0.01(-0.17%) |
Mar 25, 2013 | 8.549 | 8.621 | 8.435 | 8.506 | 127,255 | -0.01(-0.17%) |
Mar 22, 2013 | 8.628 | 8.643 | 8.420 | 8.521 | 199,887 | -0.09(-1.08%) |
Mar 21, 2013 | 8.506 | 8.729 | 8.506 | 8.614 | 242,968 | +0.00(+0.00%) |
Mar 20, 2013 | 8.535 | 8.657 | 8.506 | 8.614 | 213,397 | +0.16(+1.87%) |
Mar 19, 2013 | 8.391 | 8.564 | 8.372 | 8.456 | 181,049 | +0.08(+0.94%) |
Mar 18, 2013 | 8.427 | 8.542 | 8.341 | 8.377 | 159,132 | -0.19(-2.18%) |
Mar 15, 2013 | 8.506 | 8.628 | 8.377 | 8.564 | 332,290 | -0.01(-0.08%) |
Mar 14, 2013 | 8.155 | 8.571 | 8.155 | 8.571 | 98,702 | +0.04(+0.42%) |
Mar 13, 2013 | 8.463 | 8.535 | 8.442 | 8.535 | 48,430 | +0.06(+0.68%) |
Mar 12, 2013 | 8.528 | 8.557 | 8.456 | 8.478 | 94,296 | -0.05(-0.59%) |
Mar 11, 2013 | 8.571 | 8.578 | 8.459 | 8.528 | 116,994 | -0.09(-1.08%) |
Mar 08, 2013 | 8.614 | 8.628 | 8.465 | 8.621 | 124,231 | +0.11(+1.26%) |
Mar 07, 2013 | 8.435 | 8.535 | 8.298 | 8.513 | 218,749 | +0.06(+0.68%) |
Mar 06, 2013 | 8.449 | 8.521 | 8.406 | 8.456 | 96,805 | +0.03(+0.34%) |
Mar 05, 2013 | 8.076 | 8.456 | 8.076 | 8.427 | 195,190 | +0.41(+5.10%) |
Mar 04, 2013 | 8.190 | 8.212 | 7.903 | 8.018 | 160,921 | -0.22(-2.62%) |
Mar 01, 2013 | 7.989 | 8.277 | 7.788 | 8.234 | 131,604 | +0.14(+1.77%) |
Feb 28, 2013 | 8.076 | 8.255 | 8.068 | 8.090 | 177,780 | +0.01(+0.09%) |
Feb 27, 2013 | 8.090 | 8.190 | 8.054 | 8.083 | 161,287 | +0.00(+0.00%) |
Feb 26, 2013 | 7.932 | 8.162 | 7.903 | 8.083 | 129,303 | +0.19(+2.46%) |
Feb 25, 2013 | 8.284 | 8.284 | 7.875 | 7.889 | 161,291 | -0.32(-3.89%) |
Feb 22, 2013 | 8.130 | 8.251 | 8.115 | 8.208 | 200,687 | +0.17(+2.14%) |
Feb 21, 2013 | 7.972 | 8.130 | 7.929 | 8.036 | 174,462 | +0.05(+0.63%) |
Feb 20, 2013 | 8.323 | 8.380 | 7.986 | 7.986 | 236,495 | -0.35(-4.21%) |
Feb 19, 2013 | 8.359 | 8.402 | 8.259 | 8.337 | 158,906 | -0.01(-0.09%) |
Feb 15, 2013 | 8.337 | 8.459 | 8.230 | 8.344 | 186,999 | +0.06(+0.78%) |
Feb 14, 2013 | 8.309 | 8.352 | 8.259 | 8.280 | 101,258 | -0.07(-0.86%) |
Feb 13, 2013 | 8.438 | 8.464 | 8.302 | 8.352 | 151,330 | -0.04(-0.51%) |
Feb 12, 2013 | 8.194 | 8.423 | 8.173 | 8.395 | 109,967 | +0.18(+2.18%) |
Feb 11, 2013 | 8.194 | 8.302 | 8.151 | 8.216 | 112,352 | +0.04(+0.53%) |
Feb 08, 2013 | 8.251 | 8.251 | 8.087 | 8.173 | 168,898 | -0.04(-0.44%) |
Feb 07, 2013 | 8.108 | 8.323 | 8.058 | 8.208 | 235,045 | +0.13(+1.60%) |
Feb 06, 2013 | 8.108 | 8.115 | 7.922 | 8.079 | 198,516 | -0.02(-0.27%) |
Feb 04, 2013 | 8.438 | 8.438 | 8.101 | 8.101 | 212,311 | -0.35(-4.15%) |