Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.464 | 7.480 | 7.351 | 7.401 | 325,890 | -0.07(-0.98%) |
May 30, 2013 | 7.475 | 7.571 | 7.464 | 7.475 | 151,653 | -0.03(-0.38%) |
May 29, 2013 | 7.599 | 7.599 | 7.478 | 7.503 | 226,374 | -0.12(-1.56%) |
May 28, 2013 | 7.639 | 7.667 | 7.599 | 7.622 | 64,216 | -0.04(-0.52%) |
May 24, 2013 | 7.655 | 7.695 | 7.639 | 7.661 | 70,272 | -0.03(-0.44%) |
May 23, 2013 | 7.712 | 7.740 | 7.622 | 7.695 | 82,782 | -0.04(-0.51%) |
May 22, 2013 | 7.718 | 7.763 | 7.706 | 7.735 | 45,148 | -0.02(-0.29%) |
May 21, 2013 | 7.763 | 7.763 | 7.695 | 7.757 | 93,514 | +0.00(+0.00%) |
May 20, 2013 | 7.791 | 7.814 | 7.706 | 7.757 | 114,050 | -0.01(-0.07%) |
May 17, 2013 | 7.729 | 7.785 | 7.718 | 7.763 | 97,923 | +0.05(+0.59%) |
May 16, 2013 | 7.729 | 7.735 | 7.667 | 7.718 | 203,472 | -0.02(-0.29%) |
May 15, 2013 | 7.768 | 7.797 | 7.729 | 7.740 | 168,144 | -0.08(-1.08%) |
May 13, 2013 | 7.864 | 7.876 | 7.814 | 7.825 | 110,496 | -0.04(-0.56%) |
May 10, 2013 | 7.796 | 7.869 | 7.784 | 7.869 | 120,720 | +0.06(+0.70%) |
May 09, 2013 | 7.767 | 7.835 | 7.767 | 7.814 | 88,628 | +0.05(+0.61%) |
May 08, 2013 | 7.824 | 7.840 | 7.756 | 7.766 | 127,677 | -0.09(-1.16%) |
May 07, 2013 | 7.812 | 7.869 | 7.812 | 7.857 | 53,422 | +0.01(+0.07%) |
May 06, 2013 | 7.779 | 7.852 | 7.779 | 7.852 | 70,793 | +0.06(+0.72%) |
May 03, 2013 | 7.801 | 7.829 | 7.762 | 7.796 | 106,632 | +0.01(+0.07%) |
May 02, 2013 | 7.824 | 7.852 | 7.790 | 7.790 | 155,322 | -0.03(-0.43%) |
May 01, 2013 | 7.846 | 7.852 | 7.812 | 7.824 | 106,333 | -0.02(-0.29%) |
Apr 30, 2013 | 7.840 | 7.846 | 7.818 | 7.846 | 77,376 | +0.02(+0.29%) |
Apr 29, 2013 | 7.796 | 7.840 | 7.790 | 7.824 | 43,489 | +0.00(+0.00%) |
Apr 26, 2013 | 7.801 | 7.824 | 7.767 | 7.824 | 115,398 | +0.06(+0.72%) |
Apr 25, 2013 | 7.762 | 7.784 | 7.739 | 7.767 | 74,215 | -0.01(-0.14%) |
Apr 24, 2013 | 7.801 | 7.807 | 7.734 | 7.779 | 91,404 | -0.01(-0.14%) |
Apr 23, 2013 | 7.739 | 7.824 | 7.734 | 7.790 | 94,229 | +0.06(+0.80%) |
Apr 22, 2013 | 7.683 | 7.750 | 7.666 | 7.728 | 141,820 | +0.07(+0.95%) |
Apr 19, 2013 | 7.706 | 7.767 | 7.649 | 7.655 | 143,099 | -0.05(-0.66%) |
Apr 18, 2013 | 7.784 | 7.812 | 7.700 | 7.706 | 154,756 | -0.08(-1.08%) |
Apr 17, 2013 | 7.779 | 7.790 | 7.717 | 7.790 | 74,867 | +0.02(+0.29%) |
Apr 16, 2013 | 7.767 | 7.784 | 7.711 | 7.767 | 54,760 | +0.01(+0.14%) |
Apr 15, 2013 | 7.739 | 7.756 | 7.700 | 7.756 | 85,296 | +0.04(+0.51%) |
Apr 12, 2013 | 7.711 | 7.779 | 7.711 | 7.717 | 95,524 | -0.01(-0.15%) |
Apr 11, 2013 | 7.739 | 7.739 | 7.706 | 7.728 | 113,633 | +0.02(+0.24%) |
Apr 10, 2013 | 7.749 | 7.766 | 7.704 | 7.710 | 103,716 | -0.06(-0.72%) |
Apr 09, 2013 | 7.676 | 7.794 | 7.648 | 7.766 | 211,013 | +0.12(+1.54%) |
Apr 08, 2013 | 7.766 | 7.766 | 7.643 | 7.648 | 155,000 | -0.09(-1.16%) |
Apr 05, 2013 | 7.687 | 7.771 | 7.687 | 7.738 | 132,550 | +0.08(+1.02%) |
Apr 04, 2013 | 7.631 | 7.676 | 7.631 | 7.659 | 123,086 | +0.00(+0.00%) |
Apr 03, 2013 | 7.665 | 7.665 | 7.604 | 7.659 | 154,282 | -0.01(-0.15%) |
Apr 02, 2013 | 7.665 | 7.693 | 7.654 | 7.671 | 121,531 | -0.02(-0.29%) |
Apr 01, 2013 | 7.643 | 7.693 | 7.620 | 7.693 | 207,735 | +0.10(+1.25%) |
Mar 28, 2013 | 7.654 | 7.654 | 7.598 | 7.598 | 138,239 | -0.02(-0.22%) |
Mar 27, 2013 | 7.570 | 7.620 | 7.570 | 7.615 | 144,321 | +0.03(+0.44%) |
Mar 26, 2013 | 7.604 | 7.626 | 7.570 | 7.581 | 131,715 | -0.01(-0.18%) |
Mar 25, 2013 | 7.671 | 7.671 | 7.570 | 7.595 | 196,558 | -0.03(-0.41%) |
Mar 22, 2013 | 7.693 | 7.693 | 7.609 | 7.626 | 167,174 | -0.03(-0.44%) |
Mar 21, 2013 | 7.699 | 7.715 | 7.609 | 7.659 | 166,471 | -0.01(-0.07%) |
Mar 20, 2013 | 7.626 | 7.693 | 7.604 | 7.665 | 119,711 | +0.08(+1.11%) |
Mar 19, 2013 | 7.587 | 7.609 | 7.503 | 7.581 | 152,176 | +0.03(+0.37%) |
Mar 18, 2013 | 7.352 | 7.575 | 7.324 | 7.553 | 326,677 | +0.22(+3.05%) |
Mar 15, 2013 | 7.324 | 7.424 | 7.279 | 7.329 | 688,718 | -0.15(-1.95%) |
Mar 14, 2013 | 7.609 | 7.617 | 7.452 | 7.475 | 481,227 | -0.19(-2.48%) |
Mar 13, 2013 | 7.805 | 7.805 | 7.654 | 7.665 | 161,631 | -0.10(-1.35%) |
Mar 12, 2013 | 7.815 | 7.820 | 7.737 | 7.770 | 172,478 | -0.02(-0.21%) |
Mar 11, 2013 | 7.920 | 7.920 | 7.759 | 7.787 | 316,282 | -0.14(-1.76%) |
Mar 08, 2013 | 7.859 | 7.948 | 7.842 | 7.926 | 146,285 | +0.02(+0.21%) |
Mar 07, 2013 | 7.904 | 7.915 | 7.865 | 7.909 | 128,694 | +0.00(+0.00%) |
Mar 06, 2013 | 7.904 | 7.909 | 7.865 | 7.909 | 81,887 | +0.02(+0.28%) |
Mar 05, 2013 | 7.859 | 7.904 | 7.854 | 7.887 | 155,075 | +0.02(+0.28%) |
Mar 04, 2013 | 7.915 | 7.920 | 7.859 | 7.865 | 159,335 | -0.04(-0.56%) |