Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.518 | 7.573 | 7.502 | 7.570 | 142,621 | -0.05(-0.64%) |
Mar 27, 2013 | 7.567 | 7.619 | 7.518 | 7.619 | 125,866 | +0.04(+0.50%) |
Mar 26, 2013 | 7.502 | 7.586 | 7.502 | 7.581 | 298,111 | +0.14(+1.93%) |
Mar 25, 2013 | 7.418 | 7.451 | 7.418 | 7.437 | 78,746 | +0.02(+0.22%) |
Mar 22, 2013 | 7.437 | 7.448 | 7.410 | 7.421 | 123,649 | +0.00(+0.04%) |
Mar 21, 2013 | 7.386 | 7.462 | 7.378 | 7.418 | 112,407 | -0.02(-0.29%) |
Mar 20, 2013 | 7.467 | 7.472 | 7.426 | 7.440 | 155,844 | +0.04(+0.59%) |
Mar 19, 2013 | 7.364 | 7.396 | 7.340 | 7.396 | 411,677 | +0.00(+0.00%) |
Mar 18, 2013 | 7.407 | 7.407 | 7.372 | 7.396 | 205,930 | -0.08(-1.05%) |
Mar 15, 2013 | 7.521 | 7.521 | 7.464 | 7.475 | 137,481 | -0.08(-1.01%) |
Mar 14, 2013 | 7.600 | 7.600 | 7.543 | 7.551 | 155,342 | -0.02(-0.32%) |
Mar 13, 2013 | 7.578 | 7.662 | 7.532 | 7.575 | 162,183 | -0.05(-0.64%) |
Mar 12, 2013 | 7.668 | 7.668 | 7.581 | 7.624 | 328,089 | -0.02(-0.21%) |
Mar 11, 2013 | 7.673 | 7.714 | 7.621 | 7.640 | 273,550 | -0.09(-1.19%) |
Mar 08, 2013 | 7.662 | 7.743 | 7.662 | 7.733 | 183,667 | +0.07(+0.85%) |
Mar 07, 2013 | 7.659 | 7.673 | 7.657 | 7.668 | 262,717 | +0.01(+0.18%) |
Mar 06, 2013 | 7.649 | 7.695 | 7.644 | 7.654 | 278,933 | -0.01(-0.14%) |
Mar 05, 2013 | 7.624 | 7.676 | 7.613 | 7.665 | 368,649 | +0.06(+0.75%) |
Mar 04, 2013 | 7.611 | 7.619 | 7.575 | 7.608 | 552,616 | -0.14(-1.85%) |
Mar 01, 2013 | 7.714 | 7.753 | 7.689 | 7.752 | 248,043 | -0.03(-0.35%) |
Feb 28, 2013 | 7.773 | 7.797 | 7.744 | 7.779 | 334,262 | +0.05(+0.67%) |
Feb 27, 2013 | 7.657 | 7.737 | 7.649 | 7.727 | 498,205 | +0.09(+1.21%) |
Feb 26, 2013 | 7.676 | 7.681 | 7.623 | 7.635 | 231,654 | -0.04(-0.56%) |
Feb 25, 2013 | 7.779 | 7.787 | 7.678 | 7.678 | 85,284 | -0.08(-0.98%) |
Feb 22, 2013 | 7.733 | 7.779 | 7.727 | 7.754 | 127,707 | +0.02(+0.25%) |
Feb 21, 2013 | 7.841 | 7.858 | 7.714 | 7.735 | 395,188 | -0.16(-2.03%) |
Feb 20, 2013 | 7.995 | 7.995 | 7.863 | 7.895 | 544,358 | -0.05(-0.68%) |
Feb 19, 2013 | 8.001 | 8.006 | 7.949 | 7.949 | 180,683 | -0.02(-0.24%) |
Feb 15, 2013 | 7.990 | 8.017 | 7.944 | 7.968 | 90,653 | +0.02(+0.25%) |
Feb 14, 2013 | 8.001 | 8.001 | 7.941 | 7.949 | 77,274 | -0.05(-0.65%) |
Feb 13, 2013 | 7.998 | 8.041 | 7.985 | 8.001 | 68,021 | +0.01(+0.14%) |
Feb 12, 2013 | 7.995 | 8.012 | 7.979 | 7.990 | 83,192 | -0.01(-0.17%) |
Feb 11, 2013 | 7.985 | 8.004 | 7.960 | 8.004 | 126,387 | +0.02(+0.31%) |
Feb 08, 2013 | 7.955 | 8.015 | 7.955 | 7.979 | 160,394 | +0.01(+0.17%) |
Feb 07, 2013 | 8.004 | 8.004 | 7.939 | 7.966 | 170,234 | -0.08(-0.98%) |
Feb 06, 2013 | 8.012 | 8.050 | 8.007 | 8.044 | 90,092 | +0.02(+0.30%) |
Feb 04, 2013 | 8.098 | 8.098 | 8.001 | 8.020 | 98,630 | -0.11(-1.40%) |
Feb 01, 2013 | 8.069 | 8.136 | 8.058 | 8.134 | 383,060 | +0.09(+1.11%) |
Jan 31, 2013 | 8.058 | 8.066 | 8.025 | 8.044 | 119,417 | -0.00(-0.03%) |
Jan 30, 2013 | 8.052 | 8.069 | 8.036 | 8.047 | 105,098 | +0.02(+0.30%) |
Jan 29, 2013 | 8.004 | 8.033 | 7.985 | 8.023 | 613,494 | +0.03(+0.37%) |
Jan 28, 2013 | 7.993 | 8.036 | 7.982 | 7.993 | 329,325 | -0.01(-0.14%) |
Jan 25, 2013 | 7.998 | 8.074 | 7.958 | 8.004 | 641,539 | -0.03(-0.37%) |
Jan 24, 2013 | 8.071 | 8.123 | 8.006 | 8.033 | 182,896 | -0.05(-0.64%) |
Jan 23, 2013 | 8.061 | 8.096 | 8.061 | 8.085 | 549,801 | +0.05(+0.57%) |
Jan 22, 2013 | 7.971 | 8.047 | 7.955 | 8.039 | 461,892 | +0.07(+0.92%) |
Jan 18, 2013 | 7.990 | 7.990 | 7.911 | 7.966 | 229,603 | +0.04(+0.48%) |
Jan 17, 2013 | 7.884 | 7.939 | 7.865 | 7.928 | 222,556 | +0.02(+0.27%) |
Jan 16, 2013 | 7.909 | 7.933 | 7.894 | 7.906 | 327,776 | -0.05(-0.68%) |
Jan 15, 2013 | 7.971 | 7.976 | 7.930 | 7.960 | 163,128 | -0.01(-0.10%) |
Jan 14, 2013 | 7.971 | 7.990 | 7.955 | 7.968 | 244,284 | +0.02(+0.20%) |
Jan 11, 2013 | 7.860 | 7.955 | 7.847 | 7.952 | 534,149 | +0.07(+0.86%) |
Jan 10, 2013 | 7.922 | 7.955 | 7.857 | 7.884 | 312,253 | +0.02(+0.28%) |
Jan 09, 2013 | 7.903 | 7.925 | 7.849 | 7.863 | 215,420 | +0.01(+0.07%) |
Jan 08, 2013 | 7.836 | 7.887 | 7.787 | 7.857 | 408,493 | +0.00(+0.00%) |
Jan 07, 2013 | 7.933 | 7.933 | 7.841 | 7.857 | 244,826 | -0.05(-0.69%) |
Jan 04, 2013 | 7.873 | 7.930 | 7.857 | 7.911 | 268,340 | +0.02(+0.21%) |
Jan 03, 2013 | 7.909 | 7.909 | 7.825 | 7.895 | 540,167 | -0.01(-0.15%) |