Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.640 | 7.780 | 7.630 | 7.780 | 937,452 | +0.15(+1.97%) |
Mar 27, 2013 | 7.640 | 7.680 | 7.620 | 7.630 | 499,996 | -0.01(-0.13%) |
Mar 26, 2013 | 7.590 | 7.640 | 7.580 | 7.640 | 496,114 | +0.03(+0.39%) |
Mar 25, 2013 | 7.630 | 7.650 | 7.600 | 7.610 | 550,300 | -0.01(-0.13%) |
Mar 22, 2013 | 7.590 | 7.650 | 7.590 | 7.620 | 640,785 | +0.03(+0.40%) |
Mar 21, 2013 | 7.560 | 7.600 | 7.520 | 7.590 | 781,231 | +0.02(+0.25%) |
Mar 20, 2013 | 7.620 | 7.650 | 7.570 | 7.571 | 695,488 | -0.01(-0.11%) |
Mar 19, 2013 | 7.530 | 7.640 | 7.530 | 7.580 | 800,546 | +0.06(+0.80%) |
Mar 18, 2013 | 7.550 | 7.640 | 7.500 | 7.520 | 1,506,471 | -0.03(-0.40%) |
Mar 15, 2013 | 7.710 | 7.740 | 7.550 | 7.550 | 921,076 | -0.18(-2.33%) |
Mar 14, 2013 | 7.730 | 7.730 | 7.660 | 7.730 | 730,965 | -0.01(-0.13%) |
Mar 13, 2013 | 7.700 | 7.740 | 7.700 | 7.740 | 456,478 | +0.03(+0.39%) |
Mar 12, 2013 | 7.750 | 7.760 | 7.550 | 7.710 | 1,445,746 | -0.04(-0.52%) |
Mar 11, 2013 | 7.770 | 7.780 | 7.750 | 7.750 | 649,173 | -0.03(-0.39%) |
Mar 08, 2013 | 7.770 | 7.790 | 7.760 | 7.780 | 880,089 | +0.02(+0.26%) |
Mar 07, 2013 | 7.770 | 7.780 | 7.740 | 7.760 | 507,291 | +0.00(+0.00%) |
Mar 06, 2013 | 7.770 | 7.780 | 7.730 | 7.760 | 458,798 | +0.00(+0.00%) |
Mar 05, 2013 | 7.750 | 7.790 | 7.740 | 7.760 | 700,956 | +0.00(+0.00%) |
Mar 04, 2013 | 7.760 | 7.780 | 7.720 | 7.760 | 689,093 | -0.02(-0.26%) |
Mar 01, 2013 | 7.800 | 7.800 | 7.760 | 7.780 | 471,819 | -0.02(-0.26%) |
Feb 28, 2013 | 7.800 | 7.810 | 7.790 | 7.800 | 422,170 | +0.02(+0.26%) |
Feb 27, 2013 | 7.760 | 7.800 | 7.750 | 7.780 | 699,291 | +0.03(+0.39%) |
Feb 26, 2013 | 7.780 | 7.790 | 7.710 | 7.750 | 679,705 | -0.04(-0.51%) |
Feb 25, 2013 | 7.830 | 7.850 | 7.790 | 7.790 | 558,448 | -0.02(-0.26%) |
Feb 22, 2013 | 7.810 | 7.830 | 7.790 | 7.810 | 467,174 | +0.02(+0.26%) |
Feb 21, 2013 | 7.820 | 7.830 | 7.780 | 7.790 | 427,469 | -0.02(-0.26%) |
Feb 20, 2013 | 7.810 | 7.830 | 7.790 | 7.810 | 451,050 | +0.02(+0.26%) |
Feb 19, 2013 | 7.820 | 7.880 | 7.790 | 7.790 | 973,670 | -0.02(-0.26%) |
Feb 15, 2013 | 7.800 | 7.820 | 7.785 | 7.810 | 498,964 | +0.03(+0.39%) |
Feb 14, 2013 | 7.790 | 7.800 | 7.770 | 7.780 | 515,501 | +0.00(+0.00%) |
Feb 13, 2013 | 7.780 | 7.810 | 7.770 | 7.780 | 761,103 | +0.01(+0.13%) |
Feb 12, 2013 | 7.790 | 7.800 | 7.750 | 7.770 | 644,290 | -0.01(-0.13%) |
Feb 11, 2013 | 7.790 | 7.800 | 7.750 | 7.780 | 527,781 | +0.01(+0.13%) |
Feb 08, 2013 | 7.800 | 7.810 | 7.750 | 7.770 | 724,808 | -0.02(-0.26%) |
Feb 07, 2013 | 7.790 | 7.880 | 7.780 | 7.790 | 844,508 | -0.02(-0.26%) |
Feb 06, 2013 | 7.830 | 7.840 | 7.760 | 7.810 | 1,081,472 | -0.04(-0.51%) |
Feb 04, 2013 | 7.880 | 7.890 | 7.830 | 7.850 | 610,005 | -0.04(-0.51%) |
Feb 01, 2013 | 7.880 | 7.910 | 7.870 | 7.890 | 522,963 | +0.03(+0.38%) |
Jan 31, 2013 | 7.870 | 7.900 | 7.860 | 7.860 | 389,811 | -0.03(-0.38%) |
Jan 30, 2013 | 7.930 | 7.934 | 7.860 | 7.890 | 699,123 | -0.01(-0.13%) |
Jan 29, 2013 | 7.930 | 7.930 | 7.900 | 7.900 | 700,436 | -0.07(-0.88%) |
Jan 28, 2013 | 7.950 | 7.970 | 7.930 | 7.970 | 1,122,840 | +0.02(+0.25%) |
Jan 25, 2013 | 7.960 | 7.970 | 7.940 | 7.950 | 632,297 | +0.01(+0.13%) |
Jan 24, 2013 | 7.960 | 7.970 | 7.930 | 7.940 | 667,031 | -0.00(-0.06%) |
Jan 23, 2013 | 7.950 | 7.960 | 7.940 | 7.945 | 612,473 | -0.00(-0.06%) |
Jan 22, 2013 | 7.930 | 7.960 | 7.930 | 7.950 | 1,095,336 | +0.01(+0.13%) |
Jan 18, 2013 | 7.920 | 7.950 | 7.920 | 7.940 | 580,113 | +0.00(+0.00%) |
Jan 17, 2013 | 7.940 | 7.940 | 7.920 | 7.940 | 711,773 | +0.02(+0.25%) |
Jan 16, 2013 | 7.910 | 7.940 | 7.910 | 7.920 | 491,705 | +0.02(+0.25%) |
Jan 15, 2013 | 7.910 | 7.940 | 7.900 | 7.900 | 504,624 | -0.03(-0.38%) |
Jan 14, 2013 | 7.960 | 7.960 | 7.920 | 7.930 | 551,991 | -0.01(-0.13%) |
Jan 11, 2013 | 7.940 | 7.945 | 7.900 | 7.940 | 510,606 | +0.01(+0.13%) |
Jan 10, 2013 | 7.920 | 7.950 | 7.915 | 7.930 | 673,276 | -0.01(-0.13%) |
Jan 09, 2013 | 7.940 | 7.970 | 7.921 | 7.940 | 519,701 | -0.01(-0.13%) |
Jan 08, 2013 | 7.950 | 7.960 | 7.920 | 7.950 | 1,578,872 | +0.05(+0.63%) |
Jan 07, 2013 | 7.920 | 7.940 | 7.890 | 7.900 | 534,673 | +0.00(+0.00%) |
Jan 04, 2013 | 7.862 | 7.900 | 7.850 | 7.900 | 498,568 | +0.03(+0.38%) |
Jan 03, 2013 | 7.880 | 7.900 | 7.840 | 7.870 | 411,888 | +0.00(+0.00%) |