Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.956 | 8.099 | 7.857 | 8.054 | 0 | +0.13(+1.69%) |
Apr 29, 2013 | 7.714 | 8.018 | 7.679 | 7.920 | 36,407 | +0.28(+3.63%) |
Apr 26, 2013 | 7.831 | 7.831 | 7.625 | 7.643 | 33,916 | -0.21(-2.62%) |
Apr 25, 2013 | 8.063 | 8.072 | 7.813 | 7.848 | 0 | -0.21(-2.55%) |
Apr 24, 2013 | 7.813 | 8.108 | 7.813 | 8.054 | 50,583 | +0.26(+3.33%) |
Apr 23, 2013 | 7.652 | 7.831 | 7.652 | 7.795 | 29,945 | +0.23(+3.07%) |
Apr 22, 2013 | 7.732 | 7.902 | 7.482 | 7.562 | 42,797 | -0.17(-2.20%) |
Apr 19, 2013 | 7.688 | 7.831 | 7.627 | 7.732 | 31,572 | +0.04(+0.58%) |
Apr 18, 2013 | 7.813 | 7.911 | 7.598 | 7.688 | 48,703 | -0.08(-1.04%) |
Apr 17, 2013 | 7.983 | 8.134 | 7.696 | 7.768 | 67,582 | -0.32(-3.98%) |
Apr 16, 2013 | 7.857 | 8.152 | 7.857 | 8.090 | 42,082 | +0.33(+4.26%) |
Apr 15, 2013 | 8.206 | 8.260 | 7.652 | 7.759 | 64,896 | -0.46(-5.55%) |
Apr 12, 2013 | 7.983 | 8.269 | 7.956 | 8.215 | 25,304 | +0.16(+2.00%) |
Apr 11, 2013 | 8.018 | 8.135 | 8.018 | 8.054 | 22,306 | +0.00(+0.00%) |
Apr 10, 2013 | 7.902 | 8.143 | 7.902 | 8.054 | 59,489 | +0.19(+2.39%) |
Apr 09, 2013 | 7.929 | 7.974 | 7.840 | 7.866 | 30,221 | -0.07(-0.90%) |
Apr 08, 2013 | 7.840 | 8.072 | 7.813 | 7.938 | 46,188 | +0.05(+0.68%) |
Apr 05, 2013 | 7.705 | 8.099 | 7.677 | 7.884 | 39,305 | -0.02(-0.23%) |
Apr 04, 2013 | 7.911 | 7.911 | 7.741 | 7.902 | 42,946 | +0.00(+0.00%) |
Apr 03, 2013 | 8.072 | 8.121 | 7.786 | 7.902 | 91,181 | -0.14(-1.78%) |
Apr 02, 2013 | 8.349 | 8.385 | 8.000 | 8.045 | 58,827 | -0.22(-2.70%) |
Apr 01, 2013 | 8.465 | 8.519 | 7.920 | 8.269 | 71,320 | -0.19(-2.22%) |
Mar 28, 2013 | 8.689 | 8.689 | 8.447 | 8.456 | 50,195 | -0.21(-2.37%) |
Mar 27, 2013 | 8.751 | 8.850 | 8.612 | 8.662 | 33,332 | -0.19(-2.12%) |
Mar 26, 2013 | 8.939 | 8.939 | 8.760 | 8.850 | 43,032 | -0.06(-0.70%) |
Mar 25, 2013 | 8.868 | 8.912 | 8.796 | 8.912 | 25,724 | +0.00(+0.00%) |
Mar 22, 2013 | 8.850 | 8.912 | 8.742 | 8.912 | 32,516 | +0.08(+0.91%) |
Mar 21, 2013 | 8.814 | 8.930 | 8.581 | 8.832 | 27,491 | -0.04(-0.50%) |
Mar 20, 2013 | 8.939 | 9.019 | 8.833 | 8.876 | 169,969 | +0.02(+0.20%) |
Mar 19, 2013 | 8.966 | 9.019 | 8.805 | 8.859 | 61,018 | -0.11(-1.20%) |
Mar 18, 2013 | 8.564 | 9.002 | 8.345 | 8.966 | 104,457 | +0.37(+4.26%) |
Mar 15, 2013 | 8.626 | 8.698 | 8.568 | 8.599 | 130,887 | -0.12(-1.33%) |
Mar 14, 2013 | 8.349 | 8.769 | 8.340 | 8.716 | 148,103 | +0.41(+4.90%) |
Mar 13, 2013 | 8.322 | 8.394 | 8.143 | 8.309 | 119,151 | -0.01(-0.16%) |
Mar 12, 2013 | 8.251 | 8.492 | 8.188 | 8.322 | 55,381 | +0.04(+0.43%) |
Mar 11, 2013 | 8.304 | 8.625 | 7.924 | 8.286 | 115,386 | -0.09(-1.07%) |
Mar 08, 2013 | 8.286 | 8.474 | 8.108 | 8.376 | 40,061 | +0.18(+2.18%) |
Mar 07, 2013 | 8.108 | 8.269 | 8.045 | 8.197 | 15,086 | +0.09(+1.10%) |
Mar 06, 2013 | 8.063 | 8.203 | 7.840 | 8.108 | 29,517 | +0.05(+0.67%) |
Mar 05, 2013 | 7.938 | 8.090 | 7.893 | 8.054 | 76,162 | +0.12(+1.46%) |
Mar 04, 2013 | 7.902 | 8.009 | 7.759 | 7.938 | 37,832 | +0.03(+0.34%) |
Mar 01, 2013 | 7.705 | 7.938 | 7.491 | 7.911 | 43,929 | +0.17(+2.19%) |
Feb 28, 2013 | 7.911 | 7.938 | 7.705 | 7.741 | 71,908 | -0.12(-1.48%) |
Feb 27, 2013 | 7.875 | 7.965 | 7.813 | 7.857 | 49,203 | -0.01(-0.11%) |
Feb 26, 2013 | 7.822 | 8.099 | 7.822 | 7.866 | 24,303 | +0.09(+1.15%) |
Feb 25, 2013 | 8.197 | 8.233 | 7.729 | 7.777 | 57,645 | -0.43(-5.23%) |
Feb 22, 2013 | 8.117 | 8.260 | 8.090 | 8.206 | 32,638 | +0.15(+1.89%) |
Feb 21, 2013 | 8.367 | 8.367 | 7.706 | 8.054 | 112,564 | -0.31(-3.74%) |
Feb 20, 2013 | 8.519 | 8.742 | 8.304 | 8.367 | 69,895 | -0.13(-1.47%) |
Feb 19, 2013 | 8.269 | 8.608 | 8.269 | 8.492 | 107,126 | +0.27(+3.26%) |
Feb 15, 2013 | 8.295 | 8.349 | 8.099 | 8.224 | 37,919 | +0.03(+0.33%) |
Feb 14, 2013 | 8.242 | 8.385 | 8.000 | 8.197 | 17,633 | +0.06(+0.77%) |
Feb 13, 2013 | 8.269 | 8.492 | 8.121 | 8.135 | 19,228 | -0.10(-1.19%) |
Feb 12, 2013 | 8.260 | 8.358 | 8.099 | 8.233 | 24,248 | +0.01(+0.11%) |
Feb 11, 2013 | 8.206 | 8.256 | 8.028 | 8.224 | 13,398 | +0.04(+0.44%) |
Feb 08, 2013 | 8.054 | 8.349 | 7.857 | 8.188 | 15,187 | +0.12(+1.44%) |
Feb 07, 2013 | 8.206 | 8.206 | 7.951 | 8.072 | 32,719 | -0.17(-2.06%) |
Feb 06, 2013 | 8.000 | 8.358 | 7.849 | 8.242 | 41,673 | +0.14(+1.77%) |
Feb 04, 2013 | 8.322 | 8.421 | 8.072 | 8.099 | 36,820 | -0.29(-3.51%) |