Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.833 | 7.833 | 7.704 | 7.740 | 397,919 | -0.05(-0.63%) |
Apr 29, 2013 | 7.838 | 7.842 | 7.753 | 7.789 | 342,884 | -0.04(-0.51%) |
Apr 26, 2013 | 7.798 | 7.829 | 7.796 | 7.829 | 264,379 | +0.01(+0.11%) |
Apr 25, 2013 | 7.869 | 7.869 | 7.793 | 7.820 | 380,757 | -0.03(-0.40%) |
Apr 24, 2013 | 7.833 | 7.856 | 7.820 | 7.851 | 345,864 | +0.02(+0.23%) |
Apr 23, 2013 | 7.793 | 7.833 | 7.776 | 7.833 | 484,249 | +0.07(+0.86%) |
Apr 22, 2013 | 7.753 | 7.767 | 7.727 | 7.767 | 315,303 | +0.06(+0.81%) |
Apr 19, 2013 | 7.704 | 7.731 | 7.678 | 7.704 | 238,710 | +0.04(+0.50%) |
Apr 18, 2013 | 7.644 | 7.679 | 7.644 | 7.666 | 288,605 | +0.04(+0.52%) |
Apr 17, 2013 | 7.551 | 7.626 | 7.542 | 7.626 | 360,722 | +0.08(+1.12%) |
Apr 16, 2013 | 7.555 | 7.586 | 7.519 | 7.542 | 365,788 | +0.01(+0.12%) |
Apr 15, 2013 | 7.577 | 7.591 | 7.497 | 7.533 | 308,638 | -0.03(-0.41%) |
Apr 12, 2013 | 7.568 | 7.573 | 7.520 | 7.564 | 361,392 | +0.01(+0.12%) |
Apr 11, 2013 | 7.542 | 7.560 | 7.528 | 7.555 | 221,210 | +0.05(+0.65%) |
Apr 10, 2013 | 7.440 | 7.537 | 7.440 | 7.506 | 288,972 | +0.03(+0.36%) |
Apr 09, 2013 | 7.524 | 7.546 | 7.462 | 7.480 | 191,797 | +0.02(+0.24%) |
Apr 08, 2013 | 7.515 | 7.551 | 7.391 | 7.462 | 422,496 | +0.02(+0.24%) |
Apr 05, 2013 | 7.351 | 7.475 | 7.351 | 7.444 | 338,948 | +0.04(+0.48%) |
Apr 04, 2013 | 7.431 | 7.444 | 7.373 | 7.409 | 392,461 | +0.05(+0.72%) |
Apr 03, 2013 | 7.404 | 7.422 | 7.316 | 7.356 | 695,882 | -0.08(-1.13%) |
Apr 02, 2013 | 7.378 | 7.493 | 7.378 | 7.440 | 264,623 | +0.04(+0.60%) |
Apr 01, 2013 | 7.373 | 7.435 | 7.369 | 7.395 | 273,211 | +0.01(+0.18%) |
Mar 28, 2013 | 7.458 | 7.475 | 7.369 | 7.382 | 471,378 | -0.09(-1.19%) |
Mar 27, 2013 | 7.480 | 7.511 | 7.453 | 7.471 | 323,929 | -0.05(-0.71%) |
Mar 26, 2013 | 7.453 | 7.542 | 7.429 | 7.524 | 440,621 | +0.06(+0.83%) |
Mar 25, 2013 | 7.528 | 7.551 | 7.449 | 7.462 | 381,010 | -0.07(-0.94%) |
Mar 22, 2013 | 7.577 | 7.582 | 7.497 | 7.533 | 293,267 | +0.00(+0.00%) |
Mar 21, 2013 | 7.502 | 7.586 | 7.480 | 7.533 | 293,851 | +0.01(+0.12%) |
Mar 20, 2013 | 7.533 | 7.577 | 7.435 | 7.524 | 511,992 | -0.01(-0.18%) |
Mar 19, 2013 | 7.542 | 7.591 | 7.515 | 7.537 | 232,893 | -0.03(-0.42%) |
Mar 18, 2013 | 7.415 | 7.583 | 7.415 | 7.569 | 320,246 | +0.13(+1.72%) |
Mar 15, 2013 | 7.446 | 7.521 | 7.393 | 7.441 | 283,561 | -0.02(-0.30%) |
Mar 14, 2013 | 7.516 | 7.538 | 7.450 | 7.463 | 376,424 | -0.08(-1.11%) |
Mar 13, 2013 | 7.613 | 7.657 | 7.547 | 7.547 | 276,866 | -0.08(-1.10%) |
Mar 12, 2013 | 7.653 | 7.710 | 7.622 | 7.631 | 324,159 | -0.05(-0.69%) |
Mar 11, 2013 | 7.552 | 7.710 | 7.543 | 7.684 | 645,313 | +0.06(+0.75%) |
Mar 08, 2013 | 7.653 | 7.666 | 7.605 | 7.627 | 287,438 | -0.00(-0.06%) |
Mar 07, 2013 | 7.622 | 7.631 | 7.591 | 7.631 | 380,024 | -0.01(-0.12%) |
Mar 06, 2013 | 7.662 | 7.684 | 7.609 | 7.640 | 334,939 | -0.02(-0.29%) |
Mar 05, 2013 | 7.508 | 7.719 | 7.508 | 7.662 | 353,420 | +0.03(+0.35%) |
Mar 04, 2013 | 7.552 | 7.680 | 7.552 | 7.635 | 412,921 | +0.07(+0.87%) |
Mar 01, 2013 | 7.543 | 7.572 | 7.530 | 7.569 | 306,050 | +0.03(+0.35%) |
Feb 28, 2013 | 7.556 | 7.569 | 7.525 | 7.543 | 329,510 | -0.00(-0.06%) |
Feb 27, 2013 | 7.450 | 7.552 | 7.450 | 7.547 | 322,659 | +0.07(+0.97%) |
Feb 26, 2013 | 7.565 | 7.574 | 7.463 | 7.474 | 509,004 | -0.08(-1.02%) |
Feb 25, 2013 | 7.485 | 7.565 | 7.433 | 7.552 | 727,675 | +0.04(+0.47%) |
Feb 22, 2013 | 7.534 | 7.534 | 7.455 | 7.516 | 245,295 | -0.01(-0.12%) |
Feb 21, 2013 | 7.455 | 7.525 | 7.455 | 7.525 | 361,269 | +0.09(+1.19%) |
Feb 20, 2013 | 7.455 | 7.499 | 7.428 | 7.437 | 265,778 | -0.06(-0.77%) |
Feb 19, 2013 | 7.433 | 7.516 | 7.415 | 7.494 | 214,450 | +0.09(+1.25%) |
Feb 15, 2013 | 7.415 | 7.454 | 7.367 | 7.402 | 305,855 | +0.03(+0.42%) |
Feb 14, 2013 | 7.301 | 7.410 | 7.301 | 7.371 | 302,972 | +0.04(+0.60%) |
Feb 13, 2013 | 7.310 | 7.353 | 7.283 | 7.327 | 274,005 | +0.07(+0.97%) |
Feb 12, 2013 | 7.362 | 7.397 | 7.248 | 7.257 | 367,936 | -0.11(-1.55%) |
Feb 11, 2013 | 7.388 | 7.424 | 7.349 | 7.371 | 272,106 | -0.02(-0.27%) |
Feb 08, 2013 | 7.384 | 7.441 | 7.384 | 7.391 | 174,914 | -0.01(-0.09%) |
Feb 07, 2013 | 7.564 | 7.564 | 7.384 | 7.397 | 499,905 | -0.15(-1.98%) |
Feb 06, 2013 | 7.551 | 7.564 | 7.511 | 7.546 | 349,892 | +0.03(+0.41%) |
Feb 04, 2013 | 7.345 | 7.546 | 7.345 | 7.516 | 1,010,469 | +0.14(+1.90%) |