Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.880 | 7.886 | 7.857 | 7.886 | 76,988 | +0.02(+0.29%) |
Apr 29, 2013 | 7.835 | 7.880 | 7.829 | 7.863 | 43,271 | +0.00(+0.00%) |
Apr 26, 2013 | 7.841 | 7.863 | 7.807 | 7.863 | 114,819 | +0.06(+0.72%) |
Apr 25, 2013 | 7.801 | 7.824 | 7.778 | 7.807 | 73,842 | -0.01(-0.14%) |
Apr 24, 2013 | 7.841 | 7.846 | 7.773 | 7.818 | 90,945 | -0.01(-0.14%) |
Apr 23, 2013 | 7.778 | 7.863 | 7.773 | 7.829 | 93,756 | +0.06(+0.80%) |
Apr 22, 2013 | 7.722 | 7.789 | 7.705 | 7.767 | 141,108 | +0.07(+0.95%) |
Apr 19, 2013 | 7.744 | 7.807 | 7.688 | 7.694 | 142,381 | -0.05(-0.66%) |
Apr 18, 2013 | 7.824 | 7.852 | 7.739 | 7.744 | 153,980 | -0.08(-1.08%) |
Apr 17, 2013 | 7.818 | 7.829 | 7.756 | 7.829 | 74,492 | +0.02(+0.29%) |
Apr 16, 2013 | 7.807 | 7.824 | 7.750 | 7.807 | 54,486 | +0.01(+0.14%) |
Apr 15, 2013 | 7.778 | 7.795 | 7.739 | 7.795 | 84,867 | +0.04(+0.51%) |
Apr 12, 2013 | 7.750 | 7.818 | 7.750 | 7.756 | 95,045 | -0.01(-0.15%) |
Apr 11, 2013 | 7.778 | 7.778 | 7.744 | 7.767 | 113,063 | +0.02(+0.24%) |
Apr 10, 2013 | 7.788 | 7.805 | 7.743 | 7.749 | 103,196 | -0.06(-0.72%) |
Apr 09, 2013 | 7.715 | 7.833 | 7.687 | 7.805 | 209,954 | +0.12(+1.54%) |
Apr 08, 2013 | 7.805 | 7.805 | 7.681 | 7.687 | 154,222 | -0.09(-1.16%) |
Apr 05, 2013 | 7.726 | 7.811 | 7.726 | 7.777 | 131,884 | +0.08(+1.02%) |
Apr 04, 2013 | 7.670 | 7.715 | 7.670 | 7.698 | 122,468 | +0.00(+0.00%) |
Apr 03, 2013 | 7.704 | 7.704 | 7.642 | 7.698 | 153,507 | -0.01(-0.15%) |
Apr 02, 2013 | 7.704 | 7.732 | 7.692 | 7.709 | 120,921 | -0.02(-0.29%) |
Apr 01, 2013 | 7.681 | 7.732 | 7.659 | 7.732 | 206,693 | +0.10(+1.25%) |
Mar 28, 2013 | 7.692 | 7.692 | 7.636 | 7.636 | 137,545 | -0.02(-0.22%) |
Mar 27, 2013 | 7.608 | 7.659 | 7.608 | 7.653 | 143,597 | +0.03(+0.44%) |
Mar 26, 2013 | 7.642 | 7.664 | 7.608 | 7.619 | 131,054 | -0.01(-0.18%) |
Mar 25, 2013 | 7.709 | 7.709 | 7.608 | 7.633 | 195,571 | -0.03(-0.41%) |
Mar 22, 2013 | 7.732 | 7.732 | 7.647 | 7.664 | 166,335 | -0.03(-0.44%) |
Mar 21, 2013 | 7.737 | 7.754 | 7.647 | 7.698 | 165,636 | -0.01(-0.07%) |
Mar 20, 2013 | 7.664 | 7.732 | 7.642 | 7.704 | 119,110 | +0.08(+1.11%) |
Mar 19, 2013 | 7.625 | 7.647 | 7.541 | 7.619 | 151,412 | +0.03(+0.37%) |
Mar 18, 2013 | 7.389 | 7.613 | 7.361 | 7.591 | 325,037 | +0.22(+3.05%) |
Mar 15, 2013 | 7.361 | 7.462 | 7.316 | 7.366 | 685,261 | -0.15(-1.95%) |
Mar 14, 2013 | 7.647 | 7.656 | 7.490 | 7.513 | 478,812 | -0.19(-2.48%) |
Mar 13, 2013 | 7.844 | 7.844 | 7.692 | 7.704 | 160,820 | -0.11(-1.35%) |
Mar 12, 2013 | 7.854 | 7.860 | 7.776 | 7.809 | 171,612 | -0.02(-0.21%) |
Mar 11, 2013 | 7.960 | 7.960 | 7.798 | 7.826 | 314,694 | -0.14(-1.76%) |
Mar 08, 2013 | 7.899 | 7.988 | 7.882 | 7.966 | 145,551 | +0.02(+0.21%) |
Mar 07, 2013 | 7.944 | 7.955 | 7.904 | 7.949 | 128,048 | +0.00(+0.00%) |
Mar 06, 2013 | 7.944 | 7.949 | 7.904 | 7.949 | 81,475 | +0.02(+0.28%) |
Mar 05, 2013 | 7.899 | 7.944 | 7.893 | 7.927 | 154,297 | +0.02(+0.28%) |
Mar 04, 2013 | 7.955 | 7.960 | 7.899 | 7.904 | 158,536 | -0.04(-0.56%) |
Mar 01, 2013 | 7.972 | 7.983 | 7.837 | 7.949 | 146,222 | -0.01(-0.14%) |
Feb 28, 2013 | 7.904 | 7.960 | 7.893 | 7.960 | 82,517 | +0.10(+1.21%) |
Feb 27, 2013 | 7.932 | 7.932 | 7.860 | 7.865 | 103,637 | -0.04(-0.50%) |
Feb 26, 2013 | 7.921 | 7.955 | 7.893 | 7.904 | 141,608 | -0.03(-0.35%) |
Feb 22, 2013 | 7.977 | 7.977 | 7.899 | 7.932 | 107,455 | -0.02(-0.28%) |
Feb 21, 2013 | 7.949 | 7.966 | 7.893 | 7.955 | 94,902 | +0.04(+0.57%) |
Feb 20, 2013 | 7.972 | 7.977 | 7.910 | 7.910 | 116,856 | -0.04(-0.49%) |
Feb 19, 2013 | 7.944 | 7.949 | 7.899 | 7.949 | 114,536 | +0.04(+0.57%) |
Feb 15, 2013 | 7.949 | 7.966 | 7.876 | 7.904 | 138,378 | -0.07(-0.91%) |
Feb 14, 2013 | 8.016 | 8.016 | 7.955 | 7.977 | 82,342 | -0.01(-0.14%) |
Feb 13, 2013 | 8.039 | 8.039 | 7.977 | 7.988 | 51,432 | -0.03(-0.40%) |
Feb 12, 2013 | 8.037 | 8.037 | 7.976 | 8.020 | 77,832 | -0.02(-0.21%) |
Feb 11, 2013 | 8.054 | 8.065 | 7.998 | 8.037 | 102,256 | -0.02(-0.21%) |
Feb 08, 2013 | 8.037 | 8.054 | 7.976 | 8.054 | 61,657 | +0.05(+0.63%) |
Feb 07, 2013 | 8.004 | 8.004 | 7.981 | 8.004 | 71,204 | +0.03(+0.42%) |
Feb 06, 2013 | 8.026 | 8.026 | 7.970 | 7.970 | 63,719 | -0.02(-0.21%) |
Feb 04, 2013 | 8.054 | 8.065 | 7.987 | 7.987 | 73,535 | -0.06(-0.76%) |