Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.644 | 7.679 | 7.580 | 7.658 | 0 | +0.02(+0.28%) |
Apr 29, 2013 | 7.559 | 7.636 | 7.559 | 7.636 | 314,915 | +0.08(+1.12%) |
Apr 26, 2013 | 7.601 | 7.601 | 7.492 | 7.552 | 624,333 | -0.06(-0.83%) |
Apr 25, 2013 | 7.636 | 7.707 | 7.608 | 7.615 | 809,887 | -0.01(-0.09%) |
Apr 24, 2013 | 7.496 | 7.629 | 7.467 | 7.622 | 444,334 | +0.11(+1.50%) |
Apr 23, 2013 | 7.305 | 7.510 | 7.305 | 7.510 | 1,348,193 | +0.25(+3.39%) |
Apr 22, 2013 | 7.369 | 7.471 | 7.249 | 7.263 | 688,283 | -0.13(-1.81%) |
Apr 19, 2013 | 7.404 | 7.474 | 7.355 | 7.397 | 1,314,309 | -0.06(-0.76%) |
Apr 18, 2013 | 7.517 | 7.725 | 7.390 | 7.453 | 854,155 | -0.03(-0.38%) |
Apr 17, 2013 | 7.538 | 7.622 | 7.397 | 7.481 | 576,421 | -0.11(-1.48%) |
Apr 16, 2013 | 7.629 | 7.629 | 7.510 | 7.594 | 536,656 | +0.01(+0.19%) |
Apr 15, 2013 | 7.777 | 7.813 | 7.531 | 7.580 | 920,110 | -0.23(-2.89%) |
Apr 12, 2013 | 7.770 | 7.809 | 7.714 | 7.806 | 396,998 | +0.01(+0.09%) |
Apr 11, 2013 | 7.820 | 7.862 | 7.784 | 7.798 | 260,807 | -0.05(-0.63%) |
Apr 10, 2013 | 7.721 | 7.876 | 7.721 | 7.848 | 366,176 | +0.14(+1.83%) |
Apr 09, 2013 | 7.721 | 7.763 | 7.672 | 7.707 | 429,212 | -0.01(-0.18%) |
Apr 08, 2013 | 7.714 | 7.728 | 7.594 | 7.721 | 472,604 | +0.02(+0.27%) |
Apr 05, 2013 | 7.559 | 7.700 | 7.524 | 7.700 | 719,794 | +0.01(+0.09%) |
Apr 04, 2013 | 7.658 | 7.721 | 7.619 | 7.693 | 343,369 | +0.05(+0.65%) |
Apr 03, 2013 | 7.742 | 7.777 | 7.601 | 7.644 | 1,062,097 | -0.11(-1.45%) |
Apr 02, 2013 | 7.777 | 7.798 | 7.721 | 7.756 | 846,981 | +0.01(+0.09%) |
Apr 01, 2013 | 7.855 | 7.862 | 7.700 | 7.749 | 903,113 | -0.13(-1.65%) |
Mar 28, 2013 | 7.970 | 7.998 | 7.880 | 7.880 | 577,630 | -0.07(-0.88%) |
Mar 27, 2013 | 7.907 | 7.998 | 7.831 | 7.949 | 1,061,015 | +0.00(+0.00%) |
Mar 26, 2013 | 8.005 | 8.026 | 7.942 | 7.949 | 426,015 | +0.00(+0.00%) |
Mar 25, 2013 | 7.942 | 8.023 | 7.907 | 7.949 | 570,382 | +0.02(+0.26%) |
Mar 22, 2013 | 7.963 | 7.977 | 7.921 | 7.928 | 515,261 | -0.03(-0.35%) |
Mar 21, 2013 | 7.914 | 8.005 | 7.900 | 7.956 | 672,412 | -0.03(-0.35%) |
Mar 20, 2013 | 7.977 | 8.596 | 7.928 | 7.984 | 736,959 | +0.05(+0.62%) |
Mar 19, 2013 | 7.838 | 8.012 | 7.831 | 7.935 | 1,124,922 | +0.10(+1.25%) |
Mar 18, 2013 | 7.768 | 7.866 | 7.768 | 7.838 | 726,441 | -0.04(-0.53%) |
Mar 15, 2013 | 7.838 | 7.904 | 7.831 | 7.880 | 2,204,994 | +0.06(+0.81%) |
Mar 14, 2013 | 7.705 | 7.831 | 7.691 | 7.817 | 439,930 | +0.11(+1.45%) |
Mar 13, 2013 | 7.691 | 7.733 | 7.677 | 7.705 | 406,579 | +0.00(+0.00%) |
Mar 12, 2013 | 7.614 | 7.726 | 7.600 | 7.705 | 834,295 | +0.06(+0.82%) |
Mar 11, 2013 | 7.579 | 7.656 | 7.530 | 7.642 | 986,961 | +0.03(+0.46%) |
Mar 08, 2013 | 7.663 | 7.677 | 7.600 | 7.607 | 728,167 | -0.01(-0.09%) |
Mar 07, 2013 | 7.551 | 7.649 | 7.516 | 7.614 | 475,578 | +0.06(+0.83%) |
Mar 06, 2013 | 7.523 | 7.593 | 7.516 | 7.551 | 496,999 | +0.04(+0.56%) |
Mar 05, 2013 | 7.376 | 7.656 | 7.376 | 7.509 | 2,334,703 | +0.15(+2.09%) |
Mar 04, 2013 | 7.341 | 7.397 | 7.317 | 7.355 | 1,523,476 | +0.01(+0.19%) |
Mar 01, 2013 | 7.341 | 7.418 | 7.285 | 7.341 | 1,725,105 | -0.07(-0.94%) |
Feb 28, 2013 | 7.411 | 7.481 | 7.411 | 7.411 | 448,790 | -0.01(-0.19%) |
Feb 27, 2013 | 7.453 | 7.512 | 7.306 | 7.425 | 569,383 | -0.05(-0.70%) |
Feb 26, 2013 | 7.481 | 7.495 | 7.313 | 7.477 | 496,830 | +0.06(+0.80%) |
Feb 25, 2013 | 7.684 | 7.691 | 7.411 | 7.418 | 525,200 | -0.25(-3.28%) |
Feb 22, 2013 | 7.642 | 7.670 | 7.579 | 7.670 | 225,969 | +0.08(+1.11%) |
Feb 21, 2013 | 7.600 | 7.684 | 7.572 | 7.586 | 594,448 | -0.03(-0.46%) |
Feb 20, 2013 | 7.691 | 7.719 | 7.600 | 7.621 | 613,375 | -0.07(-0.91%) |
Feb 19, 2013 | 7.649 | 7.712 | 7.649 | 7.691 | 773,377 | +0.06(+0.73%) |
Feb 15, 2013 | 7.677 | 7.677 | 7.572 | 7.635 | 573,982 | +0.00(+0.00%) |
Feb 14, 2013 | 7.670 | 7.691 | 7.607 | 7.635 | 224,781 | -0.05(-0.64%) |
Feb 13, 2013 | 7.691 | 7.712 | 7.586 | 7.684 | 695,135 | +0.01(+0.18%) |
Feb 12, 2013 | 7.656 | 7.698 | 7.621 | 7.670 | 750,606 | +0.00(+0.00%) |
Feb 11, 2013 | 7.691 | 7.694 | 7.642 | 7.670 | 319,274 | -0.01(-0.18%) |
Feb 08, 2013 | 7.691 | 7.712 | 7.656 | 7.684 | 566,019 | +0.00(+0.00%) |
Feb 07, 2013 | 7.712 | 7.719 | 7.614 | 7.684 | 500,965 | -0.01(-0.18%) |
Feb 06, 2013 | 7.635 | 7.705 | 7.561 | 7.698 | 719,155 | -0.01(-0.18%) |
Feb 04, 2013 | 7.866 | 7.893 | 7.698 | 7.712 | 416,981 | -0.20(-2.48%) |