Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.930 | 7.930 | 7.836 | 7.886 | 391,407 | -0.03(-0.42%) |
Apr 29, 2013 | 7.908 | 7.920 | 7.875 | 7.919 | 407,549 | +0.03(+0.35%) |
Apr 26, 2013 | 7.864 | 7.930 | 7.864 | 7.891 | 197,664 | +0.01(+0.19%) |
Apr 25, 2013 | 7.842 | 7.886 | 7.842 | 7.877 | 261,573 | +0.01(+0.16%) |
Apr 24, 2013 | 7.902 | 7.902 | 7.847 | 7.864 | 266,480 | -0.02(-0.21%) |
Apr 23, 2013 | 7.919 | 7.963 | 7.875 | 7.880 | 264,066 | -0.03(-0.35%) |
Apr 22, 2013 | 7.886 | 7.930 | 7.875 | 7.908 | 212,636 | +0.03(+0.42%) |
Apr 19, 2013 | 7.864 | 7.930 | 7.864 | 7.875 | 181,829 | +0.00(+0.00%) |
Apr 18, 2013 | 7.836 | 7.908 | 7.836 | 7.875 | 239,422 | +0.02(+0.21%) |
Apr 17, 2013 | 7.808 | 7.875 | 7.808 | 7.858 | 245,846 | +0.02(+0.28%) |
Apr 16, 2013 | 7.880 | 7.880 | 7.836 | 7.836 | 138,406 | -0.02(-0.21%) |
Apr 15, 2013 | 7.880 | 7.913 | 7.853 | 7.853 | 190,916 | -0.06(-0.70%) |
Apr 12, 2013 | 7.880 | 7.919 | 7.870 | 7.908 | 100,888 | +0.04(+0.56%) |
Apr 11, 2013 | 7.897 | 7.910 | 7.853 | 7.864 | 200,100 | -0.04(-0.56%) |
Apr 10, 2013 | 7.941 | 7.941 | 7.891 | 7.908 | 202,250 | -0.01(-0.14%) |
Apr 09, 2013 | 7.936 | 7.958 | 7.908 | 7.919 | 172,381 | -0.07(-0.90%) |
Apr 08, 2013 | 7.996 | 8.022 | 7.974 | 7.991 | 167,917 | -0.03(-0.41%) |
Apr 05, 2013 | 7.897 | 8.030 | 7.880 | 8.024 | 458,521 | +0.13(+1.61%) |
Apr 04, 2013 | 7.897 | 7.925 | 7.808 | 7.897 | 279,037 | +0.00(+0.00%) |
Apr 03, 2013 | 7.891 | 7.919 | 7.847 | 7.897 | 236,154 | -0.02(-0.21%) |
Apr 02, 2013 | 7.875 | 7.925 | 7.860 | 7.913 | 237,283 | +0.03(+0.42%) |
Apr 01, 2013 | 7.853 | 7.886 | 7.820 | 7.880 | 227,111 | +0.06(+0.71%) |
Mar 28, 2013 | 7.864 | 7.880 | 7.820 | 7.825 | 206,327 | +0.01(+0.07%) |
Mar 27, 2013 | 7.770 | 7.847 | 7.763 | 7.820 | 197,382 | +0.06(+0.71%) |
Mar 26, 2013 | 7.748 | 7.792 | 7.720 | 7.764 | 438,172 | -0.02(-0.28%) |
Mar 25, 2013 | 7.831 | 7.856 | 7.731 | 7.786 | 413,553 | -0.04(-0.49%) |
Mar 22, 2013 | 7.858 | 7.891 | 7.798 | 7.825 | 316,754 | -0.05(-0.63%) |
Mar 21, 2013 | 7.936 | 7.952 | 7.831 | 7.875 | 244,617 | -0.07(-0.84%) |
Mar 20, 2013 | 7.858 | 7.941 | 7.831 | 7.941 | 386,619 | +0.09(+1.13%) |
Mar 19, 2013 | 7.797 | 7.853 | 7.770 | 7.853 | 450,805 | +0.07(+0.92%) |
Mar 18, 2013 | 7.571 | 7.781 | 7.538 | 7.781 | 646,048 | +0.19(+2.47%) |
Mar 15, 2013 | 7.543 | 7.593 | 7.488 | 7.593 | 827,740 | +0.02(+0.25%) |
Mar 14, 2013 | 7.659 | 7.668 | 7.527 | 7.574 | 1,303,088 | -0.11(-1.40%) |
Mar 13, 2013 | 7.676 | 7.703 | 7.652 | 7.681 | 533,151 | -0.03(-0.36%) |
Mar 12, 2013 | 7.737 | 7.753 | 7.654 | 7.709 | 1,062,153 | -0.05(-0.64%) |
Mar 11, 2013 | 7.897 | 7.897 | 7.742 | 7.759 | 957,703 | -0.15(-1.96%) |
Mar 08, 2013 | 7.969 | 7.980 | 7.875 | 7.913 | 553,315 | -0.09(-1.10%) |
Mar 07, 2013 | 7.985 | 8.002 | 7.963 | 8.002 | 280,913 | -0.04(-0.48%) |
Mar 06, 2013 | 8.007 | 8.041 | 7.963 | 8.041 | 335,517 | +0.03(+0.34%) |
Mar 05, 2013 | 7.991 | 8.013 | 7.963 | 8.013 | 289,449 | +0.02(+0.21%) |
Mar 04, 2013 | 8.013 | 8.027 | 7.980 | 7.996 | 380,007 | -0.02(-0.21%) |
Mar 01, 2013 | 8.035 | 8.041 | 7.985 | 8.013 | 295,475 | +0.00(+0.00%) |
Feb 28, 2013 | 8.041 | 8.046 | 7.980 | 8.013 | 267,481 | -0.02(-0.21%) |
Feb 27, 2013 | 8.046 | 8.079 | 7.963 | 8.030 | 366,316 | -0.02(-0.21%) |
Feb 26, 2013 | 7.985 | 8.046 | 7.941 | 8.046 | 445,586 | -0.06(-0.68%) |
Feb 22, 2013 | 8.146 | 8.162 | 8.068 | 8.101 | 338,848 | -0.02(-0.27%) |
Feb 21, 2013 | 8.162 | 8.190 | 8.123 | 8.123 | 334,612 | -0.03(-0.41%) |
Feb 20, 2013 | 8.135 | 8.157 | 8.112 | 8.157 | 176,413 | +0.00(+0.00%) |
Feb 19, 2013 | 8.157 | 8.181 | 8.090 | 8.157 | 343,376 | +0.01(+0.07%) |
Feb 15, 2013 | 8.135 | 8.179 | 8.129 | 8.151 | 243,477 | +0.00(+0.00%) |
Feb 14, 2013 | 8.234 | 8.234 | 8.135 | 8.151 | 302,172 | -0.07(-0.81%) |
Feb 13, 2013 | 8.273 | 8.273 | 8.217 | 8.217 | 163,916 | -0.04(-0.47%) |
Feb 12, 2013 | 8.251 | 8.262 | 8.201 | 8.256 | 260,697 | +0.02(+0.27%) |
Feb 11, 2013 | 8.262 | 8.267 | 8.212 | 8.234 | 189,463 | -0.04(-0.53%) |
Feb 08, 2013 | 8.278 | 8.283 | 8.234 | 8.278 | 182,630 | +0.02(+0.27%) |
Feb 07, 2013 | 8.278 | 8.279 | 8.245 | 8.256 | 156,551 | -0.03(-0.40%) |
Feb 06, 2013 | 8.289 | 8.311 | 8.267 | 8.289 | 213,168 | +0.05(+0.60%) |
Feb 04, 2013 | 8.289 | 8.289 | 8.217 | 8.240 | 239,034 | -0.04(-0.47%) |