Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.374 | 7.439 | 7.331 | 7.396 | 157,055 | +0.04(+0.49%) |
Apr 29, 2013 | 7.245 | 7.453 | 7.216 | 7.360 | 276,239 | +0.18(+2.50%) |
Apr 26, 2013 | 7.252 | 7.267 | 7.137 | 7.181 | 225,551 | -0.09(-1.19%) |
Apr 25, 2013 | 7.353 | 7.353 | 7.231 | 7.267 | 146,904 | -0.05(-0.69%) |
Apr 24, 2013 | 7.324 | 7.324 | 7.195 | 7.317 | 131,541 | -0.01(-0.10%) |
Apr 23, 2013 | 7.389 | 7.511 | 7.245 | 7.324 | 205,458 | +0.01(+0.10%) |
Apr 22, 2013 | 7.425 | 7.425 | 7.138 | 7.317 | 158,583 | -0.08(-1.07%) |
Apr 19, 2013 | 7.382 | 7.450 | 7.331 | 7.396 | 230,154 | -0.02(-0.29%) |
Apr 18, 2013 | 7.554 | 7.604 | 7.353 | 7.418 | 117,725 | -0.12(-1.62%) |
Apr 17, 2013 | 7.705 | 7.741 | 7.410 | 7.540 | 180,304 | -0.27(-3.49%) |
Apr 16, 2013 | 7.619 | 7.877 | 7.525 | 7.812 | 274,764 | +0.30(+4.02%) |
Apr 15, 2013 | 7.906 | 7.906 | 7.475 | 7.511 | 345,472 | -0.45(-5.68%) |
Apr 12, 2013 | 8.042 | 8.114 | 7.920 | 7.963 | 197,188 | -0.15(-1.86%) |
Apr 11, 2013 | 8.207 | 8.279 | 8.085 | 8.114 | 105,485 | -0.12(-1.48%) |
Apr 10, 2013 | 7.999 | 8.294 | 7.958 | 8.236 | 129,925 | +0.28(+3.52%) |
Apr 09, 2013 | 8.057 | 8.057 | 7.942 | 7.956 | 88,531 | -0.10(-1.25%) |
Apr 08, 2013 | 8.042 | 8.078 | 7.913 | 8.057 | 80,194 | +0.05(+0.63%) |
Apr 05, 2013 | 7.920 | 8.064 | 7.841 | 8.006 | 72,317 | -0.07(-0.89%) |
Apr 04, 2013 | 8.028 | 8.085 | 7.963 | 8.078 | 160,888 | +0.04(+0.54%) |
Apr 03, 2013 | 8.114 | 8.164 | 8.014 | 8.035 | 167,150 | -0.07(-0.89%) |
Apr 02, 2013 | 8.186 | 8.229 | 8.078 | 8.107 | 113,557 | +0.00(+0.00%) |
Apr 01, 2013 | 8.574 | 8.574 | 7.999 | 8.107 | 171,359 | -0.45(-5.29%) |
Mar 28, 2013 | 8.660 | 8.724 | 8.502 | 8.559 | 163,264 | -0.06(-0.75%) |
Mar 27, 2013 | 8.387 | 8.688 | 8.387 | 8.624 | 145,140 | +0.13(+1.52%) |
Mar 26, 2013 | 8.509 | 8.574 | 8.423 | 8.495 | 127,336 | -0.01(-0.17%) |
Mar 25, 2013 | 8.552 | 8.624 | 8.437 | 8.509 | 127,215 | -0.01(-0.17%) |
Mar 22, 2013 | 8.631 | 8.645 | 8.423 | 8.523 | 199,823 | -0.09(-1.08%) |
Mar 21, 2013 | 8.509 | 8.732 | 8.509 | 8.617 | 242,891 | +0.00(+0.00%) |
Mar 20, 2013 | 8.538 | 8.660 | 8.509 | 8.617 | 213,329 | +0.16(+1.87%) |
Mar 19, 2013 | 8.394 | 8.566 | 8.375 | 8.459 | 180,992 | +0.08(+0.94%) |
Mar 18, 2013 | 8.430 | 8.545 | 8.344 | 8.380 | 159,081 | -0.19(-2.18%) |
Mar 15, 2013 | 8.509 | 8.631 | 8.380 | 8.566 | 332,185 | -0.01(-0.08%) |
Mar 14, 2013 | 8.157 | 8.574 | 8.157 | 8.574 | 98,671 | +0.04(+0.42%) |
Mar 13, 2013 | 8.466 | 8.538 | 8.444 | 8.538 | 48,415 | +0.06(+0.68%) |
Mar 12, 2013 | 8.531 | 8.559 | 8.459 | 8.480 | 94,266 | -0.05(-0.59%) |
Mar 11, 2013 | 8.574 | 8.581 | 8.462 | 8.531 | 116,957 | -0.09(-1.08%) |
Mar 08, 2013 | 8.617 | 8.631 | 8.467 | 8.624 | 124,192 | +0.11(+1.26%) |
Mar 07, 2013 | 8.437 | 8.538 | 8.301 | 8.516 | 218,680 | +0.06(+0.68%) |
Mar 06, 2013 | 8.452 | 8.523 | 8.408 | 8.459 | 96,774 | +0.03(+0.34%) |
Mar 05, 2013 | 8.078 | 8.459 | 8.078 | 8.430 | 195,129 | +0.41(+5.10%) |
Mar 04, 2013 | 8.193 | 8.215 | 7.906 | 8.021 | 160,870 | -0.22(-2.62%) |
Mar 01, 2013 | 7.992 | 8.279 | 7.791 | 8.236 | 131,563 | +0.14(+1.77%) |
Feb 28, 2013 | 8.078 | 8.258 | 8.071 | 8.093 | 177,723 | +0.01(+0.09%) |
Feb 27, 2013 | 8.093 | 8.193 | 8.057 | 8.085 | 161,236 | +0.00(+0.00%) |
Feb 26, 2013 | 7.935 | 8.164 | 7.906 | 8.085 | 129,262 | +0.19(+2.46%) |
Feb 25, 2013 | 8.286 | 8.286 | 7.877 | 7.891 | 161,240 | -0.32(-3.89%) |
Feb 22, 2013 | 8.132 | 8.254 | 8.118 | 8.211 | 200,623 | +0.17(+2.14%) |
Feb 21, 2013 | 7.975 | 8.132 | 7.932 | 8.039 | 174,406 | +0.05(+0.63%) |
Feb 20, 2013 | 8.326 | 8.383 | 7.989 | 7.989 | 236,420 | -0.35(-4.21%) |
Feb 19, 2013 | 8.361 | 8.404 | 8.261 | 8.340 | 158,856 | -0.01(-0.09%) |
Feb 15, 2013 | 8.340 | 8.462 | 8.232 | 8.347 | 186,940 | +0.06(+0.78%) |
Feb 14, 2013 | 8.311 | 8.354 | 8.261 | 8.283 | 101,226 | -0.07(-0.86%) |
Feb 13, 2013 | 8.440 | 8.466 | 8.304 | 8.354 | 151,283 | -0.04(-0.51%) |
Feb 12, 2013 | 8.197 | 8.426 | 8.175 | 8.397 | 109,932 | +0.18(+2.18%) |
Feb 11, 2013 | 8.197 | 8.304 | 8.154 | 8.218 | 112,316 | +0.04(+0.53%) |
Feb 08, 2013 | 8.254 | 8.254 | 8.089 | 8.175 | 168,845 | -0.04(-0.44%) |
Feb 07, 2013 | 8.111 | 8.326 | 8.061 | 8.211 | 234,971 | +0.13(+1.60%) |
Feb 06, 2013 | 8.111 | 8.118 | 7.924 | 8.082 | 198,453 | -0.02(-0.27%) |
Feb 04, 2013 | 8.440 | 8.440 | 8.104 | 8.104 | 212,244 | -0.35(-4.15%) |