Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.745 | 7.827 | 7.745 | 7.802 | 14,569 | +0.06(+0.81%) |
Apr 29, 2013 | 7.751 | 7.808 | 7.714 | 7.739 | 20,545 | -0.05(-0.65%) |
Apr 26, 2013 | 7.814 | 7.819 | 7.701 | 7.789 | 22,567 | -0.02(-0.31%) |
Apr 25, 2013 | 7.745 | 7.839 | 7.670 | 7.814 | 24,943 | +0.12(+1.54%) |
Apr 24, 2013 | 7.652 | 7.701 | 7.632 | 7.695 | 44,704 | +0.04(+0.49%) |
Apr 23, 2013 | 7.655 | 7.657 | 7.651 | 7.657 | 1,111 | +0.02(+0.26%) |
Apr 22, 2013 | 7.626 | 7.714 | 7.626 | 7.637 | 10,248 | +0.01(+0.15%) |
Apr 19, 2013 | 7.619 | 7.626 | 7.611 | 7.626 | 2,976 | +0.01(+0.08%) |
Apr 18, 2013 | 7.575 | 7.626 | 7.563 | 7.619 | 15,057 | +0.06(+0.83%) |
Apr 17, 2013 | 7.594 | 7.600 | 7.506 | 7.556 | 22,164 | -0.04(-0.50%) |
Apr 16, 2013 | 7.600 | 7.619 | 7.561 | 7.594 | 24,811 | +0.00(+0.02%) |
Apr 15, 2013 | 7.556 | 7.626 | 7.544 | 7.593 | 39,845 | -0.00(-0.02%) |
Apr 12, 2013 | 7.525 | 7.594 | 7.525 | 7.594 | 38,649 | +0.00(+0.00%) |
Apr 11, 2013 | 7.613 | 7.613 | 7.563 | 7.594 | 16,745 | +0.02(+0.22%) |
Apr 10, 2013 | 7.533 | 7.589 | 7.527 | 7.577 | 11,867 | +0.03(+0.41%) |
Apr 09, 2013 | 7.627 | 7.627 | 7.546 | 7.546 | 16,205 | -0.06(-0.82%) |
Apr 08, 2013 | 7.583 | 7.646 | 7.571 | 7.608 | 38,745 | -0.01(-0.16%) |
Apr 05, 2013 | 7.533 | 7.627 | 7.533 | 7.621 | 34,676 | +0.01(+0.16%) |
Apr 04, 2013 | 7.608 | 7.633 | 7.583 | 7.608 | 7,917 | +0.01(+0.16%) |
Apr 03, 2013 | 7.552 | 7.596 | 7.508 | 7.596 | 34,743 | -0.01(-0.16%) |
Apr 02, 2013 | 7.608 | 7.639 | 7.571 | 7.608 | 38,648 | +0.04(+0.58%) |
Apr 01, 2013 | 7.652 | 7.652 | 7.533 | 7.564 | 37,868 | -0.03(-0.37%) |
Mar 28, 2013 | 7.558 | 7.627 | 7.546 | 7.593 | 27,702 | +0.02(+0.29%) |
Mar 27, 2013 | 7.552 | 7.607 | 7.546 | 7.571 | 22,092 | -0.03(-0.41%) |
Mar 26, 2013 | 7.614 | 7.614 | 7.527 | 7.602 | 9,993 | +0.01(+0.08%) |
Mar 25, 2013 | 7.646 | 7.677 | 7.589 | 7.596 | 29,987 | -0.08(-1.06%) |
Mar 22, 2013 | 7.668 | 7.740 | 7.668 | 7.677 | 17,418 | +0.01(+0.16%) |
Mar 21, 2013 | 7.702 | 7.802 | 7.665 | 7.665 | 9,262 | -0.08(-1.05%) |
Mar 20, 2013 | 7.796 | 7.815 | 7.702 | 7.746 | 24,714 | +0.01(+0.16%) |
Mar 19, 2013 | 7.721 | 7.877 | 7.721 | 7.733 | 6,165 | +0.03(+0.41%) |
Mar 18, 2013 | 7.589 | 7.940 | 7.589 | 7.702 | 37,934 | +0.03(+0.41%) |
Mar 15, 2013 | 7.815 | 7.827 | 7.642 | 7.671 | 34,663 | -0.17(-2.16%) |
Mar 14, 2013 | 7.971 | 7.982 | 7.827 | 7.840 | 40,720 | -0.18(-2.19%) |
Mar 13, 2013 | 7.990 | 8.040 | 7.834 | 8.015 | 21,265 | +0.06(+0.77%) |
Mar 12, 2013 | 7.811 | 7.967 | 7.748 | 7.954 | 31,778 | +0.15(+1.92%) |
Mar 11, 2013 | 7.848 | 7.848 | 7.761 | 7.804 | 15,110 | +0.01(+0.09%) |
Mar 08, 2013 | 7.773 | 7.860 | 7.599 | 7.798 | 50,583 | +0.01(+0.15%) |
Mar 07, 2013 | 7.867 | 7.867 | 7.786 | 7.786 | 10,005 | -0.02(-0.32%) |
Mar 06, 2013 | 7.796 | 7.811 | 7.779 | 7.811 | 6,701 | +0.02(+0.24%) |
Mar 05, 2013 | 7.842 | 7.898 | 7.767 | 7.792 | 15,046 | -0.02(-0.20%) |
Mar 04, 2013 | 7.786 | 7.860 | 7.773 | 7.808 | 12,167 | +0.02(+0.28%) |
Mar 01, 2013 | 7.886 | 7.886 | 7.786 | 7.786 | 12,664 | +0.00(+0.00%) |
Feb 28, 2013 | 7.829 | 7.848 | 7.786 | 7.786 | 13,967 | -0.02(-0.32%) |
Feb 27, 2013 | 7.786 | 7.811 | 7.698 | 7.811 | 14,955 | +0.01(+0.16%) |
Feb 26, 2013 | 7.723 | 7.886 | 7.723 | 7.798 | 35,742 | +0.06(+0.81%) |
Feb 25, 2013 | 7.786 | 7.792 | 7.736 | 7.736 | 8,872 | -0.01(-0.16%) |
Feb 22, 2013 | 7.761 | 7.929 | 7.736 | 7.748 | 10,550 | -0.02(-0.32%) |
Feb 21, 2013 | 7.792 | 7.842 | 7.761 | 7.773 | 24,165 | -0.02(-0.32%) |
Feb 20, 2013 | 7.829 | 7.829 | 7.798 | 7.798 | 4,638 | -0.03(-0.40%) |
Feb 19, 2013 | 8.023 | 8.023 | 7.829 | 7.829 | 31,750 | -0.12(-1.57%) |
Feb 15, 2013 | 7.892 | 7.973 | 7.892 | 7.954 | 8,641 | +0.06(+0.79%) |
Feb 14, 2013 | 8.029 | 8.029 | 7.860 | 7.892 | 8,158 | -0.05(-0.63%) |
Feb 13, 2013 | 8.017 | 8.017 | 7.942 | 7.942 | 8,420 | -0.06(-0.72%) |
Feb 12, 2013 | 7.918 | 8.018 | 7.918 | 7.999 | 31,046 | +0.08(+1.02%) |
Feb 11, 2013 | 7.844 | 7.943 | 7.813 | 7.919 | 35,403 | +0.17(+2.25%) |
Feb 08, 2013 | 7.856 | 7.856 | 7.732 | 7.745 | 12,763 | -0.06(-0.72%) |
Feb 07, 2013 | 7.788 | 7.843 | 7.769 | 7.800 | 12,069 | -0.05(-0.63%) |
Feb 06, 2013 | 7.757 | 7.850 | 7.757 | 7.850 | 1,789 | +0.02(+0.24%) |
Feb 04, 2013 | 7.819 | 7.868 | 7.769 | 7.832 | 23,121 | +0.06(+0.72%) |