Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.667 | 7.771 | 7.641 | 7.745 | 0 | +0.11(+1.45%) |
Apr 29, 2013 | 7.582 | 7.667 | 7.543 | 7.634 | 48,866 | +0.16(+2.09%) |
Apr 26, 2013 | 7.543 | 7.491 | 7.446 | 7.478 | 30,112 | -0.01(-0.17%) |
Apr 25, 2013 | 7.472 | 7.524 | 7.446 | 7.491 | 25,831 | -0.03(-0.43%) |
Apr 24, 2013 | 7.485 | 7.543 | 7.478 | 7.524 | 0 | +0.06(+0.78%) |
Apr 23, 2013 | 7.426 | 7.478 | 7.348 | 7.465 | 38,946 | +0.12(+1.59%) |
Apr 22, 2013 | 7.400 | 7.400 | 7.335 | 7.348 | 19,961 | +0.01(+0.09%) |
Apr 19, 2013 | 7.218 | 7.484 | 7.218 | 7.342 | 11,145 | +0.16(+2.17%) |
Apr 18, 2013 | 7.264 | 7.264 | 7.166 | 7.186 | 30,235 | +0.01(+0.09%) |
Apr 17, 2013 | 7.225 | 7.363 | 7.173 | 7.179 | 60,126 | -0.08(-1.16%) |
Apr 16, 2013 | 7.355 | 7.524 | 7.251 | 7.264 | 63,680 | -0.08(-1.06%) |
Apr 15, 2013 | 7.478 | 7.543 | 7.342 | 7.342 | 56,857 | -0.18(-2.42%) |
Apr 12, 2013 | 7.654 | 7.667 | 7.511 | 7.524 | 41,588 | -0.12(-1.62%) |
Apr 11, 2013 | 7.660 | 7.699 | 7.608 | 7.647 | 25,591 | +0.01(+0.17%) |
Apr 10, 2013 | 7.615 | 7.693 | 7.592 | 7.634 | 30,438 | +0.06(+0.77%) |
Apr 09, 2013 | 7.693 | 7.693 | 7.498 | 7.576 | 35,780 | -0.07(-0.85%) |
Apr 08, 2013 | 7.667 | 7.699 | 7.576 | 7.641 | 46,978 | +0.08(+1.03%) |
Apr 05, 2013 | 7.608 | 7.634 | 7.430 | 7.563 | 36,305 | +0.01(+0.17%) |
Apr 04, 2013 | 7.517 | 7.569 | 7.413 | 7.550 | 28,340 | +0.12(+1.57%) |
Apr 03, 2013 | 7.569 | 7.602 | 7.433 | 7.433 | 42,162 | -0.04(-0.52%) |
Apr 02, 2013 | 7.726 | 7.738 | 7.459 | 7.472 | 42,971 | -0.23(-3.04%) |
Apr 01, 2013 | 7.765 | 7.861 | 7.602 | 7.706 | 28,912 | +0.05(+0.68%) |
Mar 28, 2013 | 7.732 | 7.810 | 7.641 | 7.654 | 41,375 | +0.00(+0.00%) |
Mar 27, 2013 | 7.895 | 7.895 | 7.608 | 7.654 | 41,227 | -0.20(-2.49%) |
Mar 26, 2013 | 7.914 | 7.934 | 7.758 | 7.849 | 40,481 | +0.04(+0.50%) |
Mar 25, 2013 | 7.862 | 7.869 | 7.699 | 7.810 | 22,726 | -0.03(-0.41%) |
Mar 22, 2013 | 7.778 | 7.849 | 7.706 | 7.843 | 35,071 | +0.09(+1.17%) |
Mar 21, 2013 | 7.869 | 7.869 | 7.726 | 7.752 | 53,757 | -0.10(-1.32%) |
Mar 20, 2013 | 7.667 | 7.856 | 7.641 | 7.856 | 54,705 | +0.22(+2.90%) |
Mar 19, 2013 | 7.621 | 7.667 | 7.576 | 7.634 | 19,807 | +0.05(+0.60%) |
Mar 18, 2013 | 7.491 | 7.653 | 7.491 | 7.589 | 39,209 | +0.01(+0.09%) |
Mar 15, 2013 | 7.504 | 7.595 | 7.413 | 7.582 | 72,780 | +0.10(+1.30%) |
Mar 14, 2013 | 7.433 | 7.517 | 7.387 | 7.485 | 112,521 | +0.10(+1.41%) |
Mar 13, 2013 | 7.413 | 7.452 | 7.368 | 7.381 | 28,487 | -0.05(-0.70%) |
Mar 12, 2013 | 7.426 | 7.491 | 7.377 | 7.433 | 32,237 | +0.04(+0.53%) |
Mar 11, 2013 | 7.472 | 7.517 | 7.348 | 7.394 | 47,908 | -0.02(-0.26%) |
Mar 08, 2013 | 7.491 | 7.504 | 7.381 | 7.413 | 34,948 | -0.02(-0.26%) |
Mar 07, 2013 | 7.420 | 7.468 | 7.407 | 7.433 | 57,313 | -0.01(-0.09%) |
Mar 06, 2013 | 7.413 | 7.524 | 7.400 | 7.439 | 42,211 | +0.03(+0.35%) |
Mar 05, 2013 | 7.264 | 7.439 | 7.153 | 7.413 | 57,869 | +0.20(+2.70%) |
Mar 04, 2013 | 7.153 | 7.309 | 7.153 | 7.218 | 43,687 | +0.02(+0.27%) |
Mar 01, 2013 | 7.257 | 7.290 | 7.153 | 7.199 | 32,609 | +0.00(+0.00%) |
Feb 28, 2013 | 7.342 | 7.348 | 7.160 | 7.199 | 35,583 | -0.14(-1.95%) |
Feb 27, 2013 | 7.264 | 7.413 | 7.264 | 7.342 | 27,661 | +0.07(+0.98%) |
Feb 26, 2013 | 7.381 | 7.563 | 7.212 | 7.270 | 60,873 | -0.03(-0.36%) |
Feb 25, 2013 | 7.316 | 7.651 | 7.218 | 7.296 | 102,012 | +0.08(+1.08%) |
Feb 22, 2013 | 7.095 | 7.251 | 7.036 | 7.218 | 49,565 | +0.16(+2.30%) |
Feb 21, 2013 | 7.218 | 7.218 | 7.004 | 7.056 | 77,461 | -0.14(-1.90%) |
Feb 20, 2013 | 7.316 | 7.329 | 7.173 | 7.192 | 61,407 | -0.14(-1.86%) |
Feb 19, 2013 | 7.472 | 7.472 | 7.270 | 7.329 | 83,175 | -0.08(-1.14%) |
Feb 15, 2013 | 7.478 | 7.478 | 7.384 | 7.413 | 61,798 | -0.03(-0.44%) |
Feb 14, 2013 | 7.556 | 7.595 | 7.413 | 7.446 | 33,939 | -0.08(-1.12%) |
Feb 13, 2013 | 7.739 | 7.739 | 7.491 | 7.530 | 70,803 | -0.06(-0.81%) |
Feb 12, 2013 | 7.529 | 7.624 | 7.497 | 7.592 | 83,744 | +0.07(+0.93%) |
Feb 11, 2013 | 7.535 | 7.573 | 7.466 | 7.523 | 96,974 | +0.13(+1.71%) |
Feb 08, 2013 | 7.478 | 7.544 | 7.238 | 7.396 | 92,643 | -0.08(-1.02%) |
Feb 07, 2013 | 7.750 | 7.750 | 7.466 | 7.472 | 101,437 | -0.13(-1.67%) |
Feb 06, 2013 | 7.643 | 7.668 | 7.529 | 7.599 | 46,023 | +0.21(+2.83%) |
Feb 04, 2013 | 7.586 | 7.757 | 7.371 | 7.390 | 106,552 | -0.16(-2.18%) |