Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.693 | 7.693 | 7.601 | 7.687 | 1,676 | -0.01(-0.09%) |
May 30, 2013 | 7.687 | 7.719 | 7.588 | 7.693 | 0 | +0.06(+0.77%) |
May 29, 2013 | 7.680 | 7.713 | 7.634 | 7.634 | 4,891 | -0.01(-0.09%) |
May 28, 2013 | 7.680 | 7.693 | 7.641 | 7.641 | 1,987 | -0.18(-2.26%) |
May 23, 2013 | 7.817 | 7.817 | 7.817 | 7.817 | 305 | +0.14(+1.88%) |
May 22, 2013 | 7.680 | 7.680 | 7.647 | 7.673 | 0 | +0.02(+0.30%) |
May 21, 2013 | 7.883 | 7.883 | 7.650 | 7.650 | 0 | -0.21(-2.70%) |
May 20, 2013 | 7.863 | 7.876 | 7.863 | 7.863 | 0 | -0.03(-0.41%) |
May 17, 2013 | 7.896 | 7.896 | 7.896 | 7.896 | 0 | +0.01(+0.17%) |
May 16, 2013 | 7.974 | 7.975 | 7.883 | 7.883 | 2,292 | -0.09(-1.15%) |
May 15, 2013 | 7.974 | 7.974 | 7.974 | 7.974 | 0 | +0.08(+0.99%) |
May 13, 2013 | 7.872 | 7.896 | 7.872 | 7.896 | 0 | +0.03(+0.42%) |
May 10, 2013 | 7.883 | 7.885 | 7.863 | 7.863 | 0 | +0.01(+0.17%) |
May 09, 2013 | 7.713 | 7.876 | 7.687 | 7.850 | 0 | +0.16(+2.13%) |
May 07, 2013 | 7.785 | 7.687 | 7.687 | 7.687 | 2,292 | -0.59(-7.11%) |
May 06, 2013 | 8.275 | 8.275 | 8.275 | 8.275 | 0 | +0.44(+5.68%) |
May 03, 2013 | 7.830 | 7.830 | 7.830 | 7.830 | 0 | +0.05(+0.59%) |
May 02, 2013 | 7.719 | 7.896 | 7.719 | 7.785 | 0 | +0.17(+2.23%) |
Apr 30, 2013 | 8.118 | 7.615 | 7.615 | 7.615 | 15,745 | -0.50(-6.13%) |
Apr 29, 2013 | 8.177 | 8.472 | 8.112 | 8.112 | 955 | -0.07(-0.80%) |
Apr 26, 2013 | 8.177 | 8.177 | 8.177 | 8.177 | 305 | +0.00(+0.00%) |
Apr 25, 2013 | 8.177 | 8.177 | 7.781 | 8.177 | 0 | +0.01(+0.08%) |
Apr 24, 2013 | 8.171 | 8.171 | 8.142 | 8.171 | 0 | +0.00(+0.00%) |
Apr 22, 2013 | 8.171 | 8.171 | 8.171 | 8.171 | 0 | +0.58(+7.58%) |
Apr 18, 2013 | 7.595 | 7.595 | 7.595 | 7.595 | 0 | +0.00(+0.00%) |
Apr 17, 2013 | 7.503 | 7.654 | 7.425 | 7.595 | 5,257 | +0.05(+0.69%) |
Apr 16, 2013 | 7.543 | 7.543 | 7.543 | 7.543 | 152 | +0.08(+1.05%) |
Apr 15, 2013 | 7.588 | 7.588 | 7.458 | 7.464 | 9,252 | -0.05(-0.61%) |
Apr 12, 2013 | 7.510 | 7.510 | 7.510 | 7.510 | 152 | +0.07(+0.97%) |
Apr 11, 2013 | 7.527 | 7.527 | 7.438 | 7.438 | 1,528 | -0.16(-2.15%) |
Apr 10, 2013 | 7.654 | 7.654 | 7.601 | 7.601 | 1,070 | +0.01(+0.17%) |
Apr 09, 2013 | 7.588 | 7.601 | 7.392 | 7.588 | 3,057 | +0.00(+0.00%) |
Apr 08, 2013 | 7.794 | 7.794 | 7.588 | 7.588 | 11,281 | -0.01(-0.12%) |
Apr 05, 2013 | 7.588 | 7.817 | 7.588 | 7.597 | 1,251 | +0.01(+0.12%) |
Apr 04, 2013 | 7.556 | 7.588 | 7.359 | 7.588 | 3,121 | +0.03(+0.43%) |
Apr 03, 2013 | 7.575 | 7.575 | 7.556 | 7.556 | 611 | -0.03(-0.43%) |
Apr 02, 2013 | 7.598 | 7.600 | 7.582 | 7.588 | 1,681 | -0.10(-1.28%) |
Apr 01, 2013 | 7.693 | 7.693 | 7.687 | 7.687 | 24,449 | -0.16(-2.08%) |
Mar 28, 2013 | 7.837 | 7.850 | 7.837 | 7.850 | 1,482 | +0.25(+3.32%) |
Mar 27, 2013 | 7.598 | 7.598 | 7.598 | 7.598 | 382 | -0.04(-0.56%) |
Mar 26, 2013 | 7.641 | 7.641 | 7.641 | 7.641 | 458 | -0.01(-0.17%) |
Mar 25, 2013 | 7.654 | 7.654 | 7.654 | 7.654 | 1,850 | +0.11(+1.50%) |
Mar 22, 2013 | 7.537 | 7.596 | 7.524 | 7.541 | 3,237 | +0.02(+0.22%) |
Mar 19, 2013 | 7.524 | 7.524 | 7.524 | 7.524 | 770 | +0.00(+0.00%) |
Mar 18, 2013 | 7.557 | 7.557 | 7.524 | 7.524 | 1,541 | -0.03(-0.34%) |
Mar 14, 2013 | 7.485 | 7.550 | 7.550 | 7.550 | 2,929 | +0.03(+0.34%) |
Mar 13, 2013 | 7.563 | 7.678 | 7.524 | 7.524 | 15,975 | -0.06(-0.82%) |
Mar 12, 2013 | 7.557 | 7.590 | 7.557 | 7.586 | 4,316 | +0.03(+0.39%) |
Mar 08, 2013 | 7.595 | 7.557 | 7.557 | 7.557 | 1,850 | -0.03(-0.34%) |
Mar 07, 2013 | 7.602 | 7.602 | 7.582 | 7.582 | 616 | -0.12(-1.52%) |
Mar 06, 2013 | 7.621 | 7.699 | 7.557 | 7.699 | 3,969 | +0.08(+1.02%) |
Mar 05, 2013 | 7.621 | 7.621 | 7.615 | 7.621 | 3,180 | +0.08(+1.12%) |
Mar 04, 2013 | 7.537 | 7.537 | 7.537 | 7.537 | 308 | -0.01(-0.13%) |
Mar 01, 2013 | 7.531 | 7.547 | 7.524 | 7.547 | 925 | -0.01(-0.13%) |
Feb 27, 2013 | 7.557 | 7.557 | 7.557 | 7.557 | 0 | +0.03(+0.43%) |
Feb 26, 2013 | 7.537 | 7.703 | 7.524 | 7.524 | 2,004 | +0.00(+0.00%) |
Feb 25, 2013 | 7.524 | 7.524 | 7.524 | 7.524 | 616 | +0.00(+0.00%) |
Feb 22, 2013 | 7.492 | 7.565 | 7.492 | 7.524 | 5,201 | +0.06(+0.87%) |
Feb 21, 2013 | 7.459 | 7.599 | 7.459 | 7.459 | 4,162 | -0.19(-2.54%) |
Feb 20, 2013 | 7.654 | 7.654 | 7.647 | 7.654 | 615 | +0.19(+2.61%) |
Feb 19, 2013 | 7.485 | 7.485 | 7.459 | 7.459 | 4,625 | -0.16(-2.13%) |
Feb 13, 2013 | 7.621 | 7.621 | 7.621 | 7.621 | 462 | +0.10(+1.29%) |
Feb 08, 2013 | 7.524 | 7.524 | 7.524 | 7.524 | 1,233 | +0.02(+0.29%) |
Feb 07, 2013 | 7.524 | 7.568 | 7.459 | 7.502 | 2,775 | -0.02(-0.29%) |
Feb 05, 2013 | 7.712 | 7.524 | 7.524 | 7.524 | 1,233 | -0.18(-2.36%) |
Feb 04, 2013 | 7.505 | 7.706 | 7.459 | 7.706 | 2,620 | +0.24(+3.21%) |
Jan 31, 2013 | 7.485 | 7.466 | 7.466 | 7.466 | 770 | -0.01(-0.17%) |
Jan 30, 2013 | 7.621 | 7.784 | 7.466 | 7.479 | 2,932 | +0.02(+0.26%) |
Jan 29, 2013 | 7.407 | 7.459 | 7.407 | 7.459 | 3,544 | +0.08(+1.05%) |
Jan 28, 2013 | 7.381 | 7.381 | 7.381 | 7.381 | 154 | +0.02(+0.21%) |
Jan 25, 2013 | 7.381 | 7.381 | 7.362 | 7.366 | 6,882 | -0.07(-0.99%) |
Jan 24, 2013 | 7.330 | 7.440 | 7.330 | 7.440 | 1,541 | +0.08(+1.06%) |
Jan 18, 2013 | 7.381 | 7.362 | 7.362 | 7.362 | 1,541 | -0.02(-0.29%) |
Jan 16, 2013 | 7.383 | 7.383 | 7.383 | 7.383 | 0 | -0.01(-0.15%) |
Jan 14, 2013 | 7.394 | 7.394 | 7.394 | 7.394 | 0 | +0.08(+1.12%) |
Jan 11, 2013 | 7.310 | 7.312 | 7.310 | 7.312 | 675 | -0.03(-0.41%) |
Jan 10, 2013 | 7.342 | 7.342 | 7.342 | 7.342 | 154 | +0.01(+0.18%) |
Jan 09, 2013 | 7.342 | 7.342 | 7.330 | 7.330 | 1,079 | -0.04(-0.55%) |
Jan 08, 2013 | 7.552 | 7.552 | 7.370 | 7.370 | 2,158 | -0.17(-2.30%) |
Jan 07, 2013 | 7.544 | 7.544 | 7.544 | 7.544 | 624 | +0.08(+1.13%) |
Jan 03, 2013 | 7.459 | 7.459 | 7.459 | 7.459 | 0 | +0.04(+0.52%) |
Dec 28, 2012 | 7.420 | 7.420 | 7.420 | 7.420 | 51,632 | +0.12(+1.69%) |
Dec 27, 2012 | 7.492 | 7.492 | 7.297 | 7.297 | 1,541 | -0.05(-0.62%) |
Dec 26, 2012 | 7.342 | 7.342 | 7.342 | 7.342 | 211 | +0.10(+1.34%) |
Dec 21, 2012 | 7.511 | 7.245 | 7.245 | 7.245 | 7,246 | -0.53(-6.84%) |
Dec 20, 2012 | 7.446 | 7.946 | 7.427 | 7.777 | 16,989 | +0.51(+7.05%) |
Dec 17, 2012 | 7.232 | 7.265 | 7.265 | 7.265 | 777 | +0.02(+0.21%) |
Dec 14, 2012 | 7.176 | 7.387 | 7.176 | 7.249 | 8,617 | -0.05(-0.74%) |
Dec 13, 2012 | 7.232 | 7.393 | 7.232 | 7.303 | 1,555 | +0.13(+1.79%) |
Dec 12, 2012 | 7.175 | 7.175 | 7.175 | 7.175 | 466 | -0.06(-0.80%) |
Dec 11, 2012 | 7.168 | 7.232 | 7.168 | 7.232 | 4,713 | +0.07(+0.99%) |
Dec 07, 2012 | 7.168 | 7.162 | 7.162 | 7.162 | 2,333 | +0.03(+0.39%) |
Dec 05, 2012 | 7.134 | 7.134 | 7.134 | 7.134 | 0 | +0.02(+0.33%) |
Dec 04, 2012 | 7.130 | 7.130 | 7.104 | 7.110 | 2,675 | -0.03(-0.36%) |
Nov 28, 2012 | 7.136 | 7.136 | 7.136 | 7.136 | 0 | -0.00(-0.03%) |
Nov 27, 2012 | 7.117 | 7.138 | 7.110 | 7.138 | 1,088 | +0.00(+0.03%) |
Nov 26, 2012 | 7.136 | 7.136 | 7.136 | 7.136 | 155 | -0.03(-0.36%) |
Nov 21, 2012 | 7.162 | 7.162 | 7.162 | 7.162 | 622 | +0.07(+1.00%) |
Nov 20, 2012 | 7.085 | 7.091 | 7.085 | 7.091 | 1,866 | -0.01(-0.09%) |
Nov 19, 2012 | 7.085 | 7.097 | 7.085 | 7.097 | 3,888 | +0.02(+0.27%) |
Nov 15, 2012 | 7.078 | 7.078 | 7.078 | 7.078 | 11,666 | +0.00(+0.00%) |
Nov 14, 2012 | 7.078 | 7.085 | 7.078 | 7.078 | 16,480 | +0.00(+0.00%) |
Nov 13, 2012 | 7.078 | 7.078 | 7.078 | 7.078 | 155 | -0.00(-0.07%) |
Nov 12, 2012 | 7.097 | 7.110 | 7.078 | 7.083 | 3,266 | +0.00(+0.07%) |
Nov 09, 2012 | 7.078 | 7.078 | 7.078 | 7.078 | 155 | +0.45(+6.79%) |
Nov 08, 2012 | 7.252 | 7.252 | 6.429 | 6.628 | 6,694 | -0.60(-8.36%) |
Nov 06, 2012 | 7.226 | 7.232 | 7.232 | 7.232 | 777 | +0.00(+0.00%) |
Nov 05, 2012 | 7.078 | 7.232 | 7.078 | 7.232 | 1,213 | +0.15(+2.09%) |
Nov 02, 2012 | 7.091 | 7.091 | 7.085 | 7.085 | 311 | -0.01(-0.13%) |
Nov 01, 2012 | 7.155 | 7.155 | 7.094 | 7.094 | 466 | +0.02(+0.21%) |
Oct 31, 2012 | 7.078 | 7.079 | 7.078 | 7.079 | 3,946 | +0.03(+0.46%) |
Oct 26, 2012 | 7.207 | 7.046 | 7.046 | 7.046 | 4,821 | -0.15(-2.13%) |
Oct 25, 2012 | 7.078 | 7.199 | 7.078 | 7.199 | 3,266 | +0.06(+0.89%) |
Oct 24, 2012 | 7.194 | 7.194 | 7.078 | 7.136 | 40,344 | -0.10(-1.33%) |
Oct 23, 2012 | 7.232 | 7.232 | 7.232 | 7.232 | 973 | +0.00(+0.00%) |
Oct 18, 2012 | 7.232 | 7.232 | 7.232 | 7.232 | 0 | -0.15(-2.00%) |
Oct 17, 2012 | 7.361 | 7.380 | 7.361 | 7.380 | 622 | +0.03(+0.44%) |
Oct 15, 2012 | 7.335 | 7.348 | 7.348 | 7.348 | 777 | +0.12(+1.60%) |
Oct 11, 2012 | 7.078 | 7.232 | 7.232 | 7.232 | 4,821 | -0.15(-2.00%) |
Oct 10, 2012 | 7.380 | 7.380 | 7.380 | 7.380 | 188 | +0.15(+2.13%) |
Oct 09, 2012 | 7.226 | 7.226 | 7.226 | 7.226 | 155 | +0.06(+0.81%) |
Oct 08, 2012 | 7.168 | 7.168 | 7.168 | 7.168 | 155 | +0.09(+1.27%) |
Oct 04, 2012 | 7.078 | 7.078 | 7.078 | 7.078 | 0 | +0.01(+0.09%) |
Oct 01, 2012 | 7.085 | 7.072 | 7.072 | 7.072 | 1,555 | -0.32(-4.26%) |
Sep 28, 2012 | 7.059 | 7.387 | 7.033 | 7.387 | 1,555 | +0.38(+5.35%) |
Sep 27, 2012 | 7.065 | 7.162 | 6.930 | 7.011 | 1,555 | -0.38(-5.08%) |
Sep 26, 2012 | 7.104 | 7.387 | 6.847 | 7.387 | 5,343 | +0.33(+4.64%) |
Sep 21, 2012 | 7.008 | 7.059 | 7.059 | 7.059 | 7,220 | +0.04(+0.64%) |
Sep 20, 2012 | 7.014 | 7.014 | 7.014 | 7.014 | 313 | +0.00(+0.00%) |
Sep 19, 2012 | 7.091 | 7.091 | 7.014 | 7.014 | 18,217 | -0.09(-1.26%) |
Sep 18, 2012 | 7.104 | 7.104 | 7.104 | 7.104 | 470 | +0.01(+0.09%) |
Sep 13, 2012 | 7.097 | 7.097 | 7.097 | 7.097 | 313 | -0.00(-0.01%) |
Sep 11, 2012 | 7.014 | 7.098 | 7.098 | 7.098 | 4,708 | -0.00(-0.07%) |
Sep 07, 2012 | 7.008 | 7.102 | 7.102 | 7.102 | 784 | -0.00(-0.02%) |
Sep 06, 2012 | 6.976 | 7.104 | 6.849 | 7.104 | 27,547 | -0.02(-0.22%) |
Aug 31, 2012 | 6.855 | 7.119 | 7.119 | 7.119 | 4,551 | +0.30(+4.44%) |
Aug 30, 2012 | 6.810 | 6.830 | 6.810 | 6.817 | 941 | +0.03(+0.38%) |
Aug 27, 2012 | 6.855 | 6.791 | 6.791 | 6.791 | 3,610 | -0.06(-0.84%) |
Aug 24, 2012 | 6.849 | 6.849 | 6.849 | 6.849 | 470 | +0.06(+0.84%) |
Aug 14, 2012 | 6.944 | 6.791 | 6.791 | 6.791 | 2,040 | -0.25(-3.53%) |
Aug 11, 2012 | 7.040 | 7.040 | 7.040 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 6.562 | 7.040 | 6.543 | 7.040 | 1,098 | -0.28(-3.83%) |
Aug 03, 2012 | 7.320 | 7.320 | 7.320 | 7.320 | 470 | +0.09(+1.23%) |
Jul 31, 2012 | 6.931 | 7.231 | 7.231 | 7.231 | 2,197 | +0.60(+9.03%) |
Jul 30, 2012 | 6.632 | 6.632 | 6.632 | 6.632 | 1,497 | -0.07(-1.05%) |
Jul 26, 2012 | 6.702 | 6.702 | 6.702 | 6.702 | 1,098 | +0.00(+0.00%) |
Jul 25, 2012 | 6.702 | 6.734 | 6.702 | 6.702 | 4,438 | +0.00(+0.00%) |
Jul 24, 2012 | 6.702 | 6.702 | 6.702 | 6.702 | 761 | -0.03(-0.39%) |
Jul 23, 2012 | 6.703 | 6.729 | 6.703 | 6.729 | 470 | +0.03(+0.40%) |
Jul 20, 2012 | 6.721 | 6.721 | 6.702 | 6.702 | 656 | +0.01(+0.10%) |
Jul 18, 2012 | 6.696 | 6.696 | 6.696 | 6.696 | 313 | +0.01(+0.10%) |
Jul 17, 2012 | 6.664 | 6.696 | 6.664 | 6.689 | 3,756 | +0.06(+0.96%) |
Jul 16, 2012 | 6.683 | 6.683 | 6.626 | 6.626 | 627 | +0.06(+0.97%) |
Jul 13, 2012 | 6.498 | 6.562 | 6.498 | 6.562 | 794 | +0.02(+0.29%) |
Jul 12, 2012 | 6.543 | 6.543 | 6.543 | 6.543 | 470 | -0.02(-0.29%) |
Jul 11, 2012 | 6.881 | 6.881 | 6.562 | 6.562 | 1,148 | -0.38(-5.50%) |
Jul 10, 2012 | 6.887 | 6.944 | 6.887 | 6.944 | 733 | +0.00(+0.00%) |
Jul 09, 2012 | 6.944 | 6.944 | 6.944 | 6.944 | 202 | +0.23(+3.38%) |
Jul 06, 2012 | 6.695 | 6.728 | 6.695 | 6.717 | 1,334 | -0.23(-3.27%) |
Jul 05, 2012 | 6.944 | 6.944 | 6.944 | 6.944 | 690 | -0.00(-0.00%) |
Jul 03, 2012 | 6.804 | 6.944 | 6.689 | 6.944 | 3,343 | +0.16(+2.35%) |
Jun 30, 2012 | 6.785 | 6.785 | 6.785 | 0 | +0.00(+0.00%) | |
Jun 29, 2012 | 6.702 | 6.912 | 6.702 | 6.785 | 784 | -0.16(-2.29%) |
Jun 28, 2012 | 6.938 | 6.944 | 6.938 | 6.944 | 313 | +0.00(+0.00%) |
Jun 27, 2012 | 6.944 | 6.944 | 6.944 | 6.944 | 470 | +0.01(+0.09%) |
Jun 26, 2012 | 7.070 | 7.070 | 6.938 | 6.938 | 316 | -0.18(-2.57%) |
Jun 25, 2012 | 7.146 | 7.146 | 6.900 | 7.121 | 2,059 | +0.03(+0.45%) |
Jun 22, 2012 | 6.887 | 7.140 | 6.565 | 7.089 | 3,801 | -0.10(-1.38%) |
Jun 21, 2012 | 7.189 | 7.189 | 7.189 | 7.189 | 316 | +0.34(+4.95%) |
Jun 20, 2012 | 6.723 | 6.881 | 6.723 | 6.849 | 3,484 | -0.03(-0.46%) |
Jun 18, 2012 | 6.881 | 6.881 | 6.881 | 6.881 | 0 | -0.03(-0.39%) |
Jun 15, 2012 | 6.565 | 6.913 | 6.565 | 6.908 | 2,772 | +0.01(+0.21%) |
Jun 14, 2012 | 6.894 | 6.894 | 6.894 | 6.894 | 158 | -0.02(-0.27%) |
Jun 12, 2012 | 6.913 | 6.913 | 6.913 | 6.913 | 633 | +0.11(+1.67%) |
Jun 11, 2012 | 6.799 | 6.799 | 6.799 | 6.799 | 475 | -0.02(-0.28%) |
Jun 08, 2012 | 6.818 | 6.818 | 6.818 | 6.818 | 475 | +0.00(+0.00%) |
Jun 07, 2012 | 6.818 | 6.818 | 6.818 | 6.818 | 183 | +0.00(+0.00%) |
Jun 05, 2012 | 6.818 | 6.818 | 6.818 | 6.818 | 475 | +0.00(+0.00%) |
Jun 04, 2012 | 6.818 | 6.818 | 6.818 | 6.818 | 792 | +0.21(+3.15%) |