Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.712 | 7.797 | 7.649 | 7.797 | 877,252 | +0.11(+1.41%) |
Mar 27, 2013 | 7.641 | 7.727 | 7.601 | 7.689 | 274,756 | +0.06(+0.73%) |
Mar 26, 2013 | 7.583 | 7.638 | 7.579 | 7.634 | 233,374 | +0.03(+0.41%) |
Mar 25, 2013 | 7.603 | 7.657 | 7.564 | 7.603 | 214,157 | +0.00(+0.00%) |
Mar 22, 2013 | 7.673 | 7.673 | 7.583 | 7.603 | 156,223 | -0.03(-0.36%) |
Mar 21, 2013 | 7.583 | 7.634 | 7.571 | 7.630 | 127,998 | +0.01(+0.10%) |
Mar 20, 2013 | 7.603 | 7.665 | 7.567 | 7.622 | 138,966 | -0.00(-0.05%) |
Mar 19, 2013 | 7.634 | 7.650 | 7.603 | 7.626 | 52,186 | -0.03(-0.41%) |
Mar 18, 2013 | 7.595 | 7.673 | 7.583 | 7.657 | 121,532 | +0.06(+0.82%) |
Mar 15, 2013 | 7.692 | 7.731 | 7.575 | 7.595 | 91,147 | -0.10(-1.27%) |
Mar 14, 2013 | 7.606 | 7.719 | 7.606 | 7.692 | 95,331 | +0.11(+1.39%) |
Mar 13, 2013 | 7.634 | 7.634 | 7.567 | 7.587 | 311,250 | -0.02(-0.21%) |
Mar 12, 2013 | 7.606 | 7.638 | 7.591 | 7.603 | 175,860 | -0.03(-0.44%) |
Mar 11, 2013 | 7.673 | 7.673 | 7.610 | 7.636 | 77,063 | +0.01(+0.13%) |
Mar 08, 2013 | 7.638 | 7.700 | 7.606 | 7.626 | 130,219 | -0.02(-0.25%) |
Mar 07, 2013 | 7.641 | 7.673 | 7.603 | 7.645 | 98,137 | +0.00(+0.05%) |
Mar 06, 2013 | 7.657 | 7.680 | 7.618 | 7.641 | 72,980 | -0.02(-0.30%) |
Mar 05, 2013 | 7.677 | 7.716 | 7.641 | 7.664 | 107,830 | +0.01(+0.10%) |
Mar 04, 2013 | 7.704 | 7.727 | 7.649 | 7.657 | 90,134 | -0.06(-0.81%) |
Mar 01, 2013 | 7.673 | 7.735 | 7.645 | 7.719 | 89,136 | +0.05(+0.66%) |
Feb 28, 2013 | 7.700 | 7.700 | 7.618 | 7.669 | 82,121 | +0.05(+0.72%) |
Feb 27, 2013 | 7.595 | 7.643 | 7.587 | 7.614 | 74,898 | +0.03(+0.41%) |
Feb 26, 2013 | 7.610 | 7.622 | 7.571 | 7.583 | 80,913 | -0.05(-0.61%) |
Feb 22, 2013 | 7.712 | 7.739 | 7.595 | 7.630 | 158,446 | -0.05(-0.71%) |
Feb 21, 2013 | 7.673 | 7.727 | 7.606 | 7.684 | 156,112 | +0.05(+0.66%) |
Feb 20, 2013 | 7.680 | 7.692 | 7.594 | 7.634 | 254,288 | +0.04(+0.51%) |
Feb 19, 2013 | 7.575 | 7.797 | 7.571 | 7.595 | 111,192 | +0.07(+0.88%) |
Feb 15, 2013 | 7.575 | 7.583 | 7.513 | 7.528 | 46,120 | -0.05(-0.62%) |
Feb 14, 2013 | 7.560 | 7.575 | 7.478 | 7.575 | 60,648 | +0.01(+0.10%) |
Feb 13, 2013 | 7.528 | 7.599 | 7.486 | 7.567 | 77,812 | +0.04(+0.47%) |
Feb 12, 2013 | 7.489 | 7.567 | 7.489 | 7.532 | 53,902 | +0.02(+0.26%) |
Feb 11, 2013 | 7.505 | 7.513 | 7.454 | 7.513 | 54,656 | +0.02(+0.31%) |
Feb 08, 2013 | 7.505 | 7.528 | 7.454 | 7.489 | 149,148 | -0.02(-0.21%) |
Feb 07, 2013 | 7.462 | 7.505 | 7.450 | 7.505 | 142,728 | +0.01(+0.10%) |
Feb 06, 2013 | 7.474 | 7.501 | 7.462 | 7.497 | 142,410 | +0.00(+0.05%) |
Feb 04, 2013 | 7.513 | 7.513 | 7.439 | 7.493 | 136,496 | -0.03(-0.41%) |
Feb 01, 2013 | 7.521 | 7.528 | 7.450 | 7.525 | 62,320 | +0.03(+0.42%) |
Jan 31, 2013 | 7.603 | 7.603 | 7.447 | 7.493 | 252,093 | -0.07(-0.98%) |
Jan 30, 2013 | 7.497 | 7.641 | 7.478 | 7.567 | 131,384 | +0.06(+0.83%) |
Jan 29, 2013 | 7.454 | 7.513 | 7.443 | 7.505 | 209,089 | +0.04(+0.52%) |
Jan 28, 2013 | 7.587 | 7.587 | 7.439 | 7.466 | 276,731 | -0.02(-0.26%) |
Jan 25, 2013 | 7.540 | 7.610 | 7.466 | 7.486 | 256,412 | -0.06(-0.78%) |
Jan 24, 2013 | 7.544 | 7.603 | 7.536 | 7.544 | 161,573 | -0.02(-0.26%) |
Jan 23, 2013 | 7.630 | 7.641 | 7.552 | 7.564 | 53,620 | -0.07(-0.87%) |
Jan 22, 2013 | 7.661 | 7.661 | 7.525 | 7.630 | 133,082 | -0.01(-0.15%) |
Jan 18, 2013 | 7.571 | 7.641 | 7.571 | 7.641 | 50,665 | +0.08(+1.03%) |
Jan 17, 2013 | 7.542 | 7.636 | 7.542 | 7.564 | 50,457 | +0.02(+0.31%) |
Jan 16, 2013 | 7.696 | 7.700 | 7.501 | 7.540 | 227,089 | -0.03(-0.41%) |
Jan 15, 2013 | 7.755 | 7.755 | 7.564 | 7.571 | 205,785 | -0.13(-1.67%) |
Jan 14, 2013 | 7.758 | 7.782 | 7.673 | 7.700 | 102,320 | -0.09(-1.20%) |
Jan 11, 2013 | 7.758 | 7.794 | 7.680 | 7.794 | 174,182 | +0.02(+0.20%) |
Jan 10, 2013 | 7.797 | 7.817 | 7.739 | 7.778 | 368,815 | -0.03(-0.35%) |
Jan 09, 2013 | 7.719 | 7.805 | 7.719 | 7.805 | 221,098 | +0.08(+1.06%) |
Jan 08, 2013 | 7.758 | 7.758 | 7.712 | 7.723 | 653,960 | -0.14(-1.74%) |
Jan 07, 2013 | 7.797 | 7.910 | 7.782 | 7.860 | 136,647 | +0.06(+0.80%) |
Jan 04, 2013 | 7.797 | 7.798 | 7.797 | 7.797 | 45,656 | -0.00(-0.04%) |
Jan 03, 2013 | 7.801 | 7.829 | 7.797 | 7.801 | 35,691 | -0.00(-0.00%) |