Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.548 | 7.548 | 7.349 | 7.405 | 826,299 | -0.13(-1.69%) |
May 30, 2013 | 7.526 | 7.570 | 7.471 | 7.532 | 489,023 | -0.02(-0.22%) |
May 29, 2013 | 7.626 | 7.653 | 7.471 | 7.548 | 792,415 | -0.13(-1.66%) |
May 28, 2013 | 7.786 | 7.802 | 7.653 | 7.675 | 427,840 | -0.09(-1.14%) |
May 24, 2013 | 7.819 | 7.819 | 7.753 | 7.764 | 175,008 | -0.04(-0.57%) |
May 23, 2013 | 7.819 | 7.841 | 7.775 | 7.808 | 202,327 | +0.00(+0.00%) |
May 22, 2013 | 7.813 | 7.841 | 7.786 | 7.808 | 141,572 | +0.02(+0.28%) |
May 21, 2013 | 7.819 | 7.820 | 7.764 | 7.786 | 172,724 | -0.07(-0.84%) |
May 20, 2013 | 7.764 | 7.869 | 7.764 | 7.852 | 274,332 | +0.07(+0.85%) |
May 17, 2013 | 7.786 | 7.786 | 7.743 | 7.786 | 184,564 | +0.02(+0.28%) |
May 16, 2013 | 7.764 | 7.808 | 7.720 | 7.764 | 334,141 | +0.01(+0.14%) |
May 15, 2013 | 7.731 | 7.813 | 7.720 | 7.753 | 332,608 | +0.00(+0.00%) |
May 13, 2013 | 7.836 | 7.836 | 7.747 | 7.753 | 302,068 | -0.08(-0.99%) |
May 10, 2013 | 7.880 | 7.885 | 7.825 | 7.830 | 162,150 | -0.04(-0.56%) |
May 09, 2013 | 7.885 | 7.885 | 7.830 | 7.874 | 247,046 | -0.03(-0.42%) |
May 08, 2013 | 7.952 | 7.952 | 7.880 | 7.907 | 365,423 | -0.04(-0.56%) |
May 07, 2013 | 7.869 | 7.957 | 7.869 | 7.952 | 275,958 | +0.08(+0.98%) |
May 06, 2013 | 7.874 | 7.896 | 7.858 | 7.874 | 162,555 | -0.01(-0.07%) |
May 03, 2013 | 7.902 | 7.918 | 7.858 | 7.880 | 209,998 | -0.04(-0.49%) |
May 02, 2013 | 7.930 | 7.930 | 7.885 | 7.918 | 230,245 | -0.01(-0.07%) |
May 01, 2013 | 7.858 | 7.924 | 7.858 | 7.924 | 192,844 | +0.04(+0.49%) |
Apr 30, 2013 | 7.930 | 7.930 | 7.836 | 7.885 | 391,434 | -0.03(-0.42%) |
Apr 29, 2013 | 7.907 | 7.919 | 7.874 | 7.918 | 407,576 | +0.03(+0.35%) |
Apr 26, 2013 | 7.863 | 7.930 | 7.863 | 7.891 | 197,678 | +0.01(+0.19%) |
Apr 25, 2013 | 7.841 | 7.885 | 7.841 | 7.876 | 261,590 | +0.01(+0.16%) |
Apr 24, 2013 | 7.902 | 7.902 | 7.847 | 7.863 | 266,498 | -0.02(-0.21%) |
Apr 23, 2013 | 7.918 | 7.963 | 7.874 | 7.880 | 264,084 | -0.03(-0.35%) |
Apr 22, 2013 | 7.885 | 7.930 | 7.874 | 7.907 | 212,651 | +0.03(+0.42%) |
Apr 19, 2013 | 7.863 | 7.930 | 7.863 | 7.874 | 181,841 | +0.00(+0.00%) |
Apr 18, 2013 | 7.836 | 7.907 | 7.836 | 7.874 | 239,438 | +0.02(+0.21%) |
Apr 17, 2013 | 7.808 | 7.874 | 7.808 | 7.858 | 245,862 | +0.02(+0.28%) |
Apr 16, 2013 | 7.880 | 7.880 | 7.836 | 7.836 | 138,416 | -0.02(-0.21%) |
Apr 15, 2013 | 7.880 | 7.913 | 7.852 | 7.852 | 190,929 | -0.06(-0.70%) |
Apr 12, 2013 | 7.880 | 7.918 | 7.869 | 7.907 | 100,895 | +0.04(+0.56%) |
Apr 11, 2013 | 7.896 | 7.910 | 7.852 | 7.863 | 200,113 | -0.04(-0.56%) |
Apr 10, 2013 | 7.941 | 7.941 | 7.891 | 7.907 | 202,263 | -0.01(-0.14%) |
Apr 09, 2013 | 7.935 | 7.957 | 7.907 | 7.918 | 172,393 | -0.07(-0.90%) |
Apr 08, 2013 | 7.996 | 8.021 | 7.974 | 7.990 | 167,928 | -0.03(-0.41%) |
Apr 05, 2013 | 7.896 | 8.029 | 7.880 | 8.023 | 458,552 | +0.13(+1.61%) |
Apr 04, 2013 | 7.896 | 7.924 | 7.808 | 7.896 | 279,056 | +0.00(+0.00%) |
Apr 03, 2013 | 7.891 | 7.918 | 7.847 | 7.896 | 236,170 | -0.02(-0.21%) |
Apr 02, 2013 | 7.874 | 7.924 | 7.860 | 7.913 | 237,299 | +0.03(+0.42%) |
Apr 01, 2013 | 7.852 | 7.885 | 7.819 | 7.880 | 227,127 | +0.06(+0.71%) |
Mar 28, 2013 | 7.863 | 7.880 | 7.819 | 7.825 | 206,341 | +0.01(+0.07%) |
Mar 27, 2013 | 7.769 | 7.847 | 7.763 | 7.819 | 197,395 | +0.06(+0.71%) |
Mar 26, 2013 | 7.747 | 7.791 | 7.720 | 7.764 | 438,202 | -0.02(-0.28%) |
Mar 25, 2013 | 7.830 | 7.856 | 7.731 | 7.786 | 413,581 | -0.04(-0.49%) |
Mar 22, 2013 | 7.858 | 7.891 | 7.797 | 7.825 | 316,775 | -0.05(-0.63%) |
Mar 21, 2013 | 7.935 | 7.952 | 7.830 | 7.874 | 244,634 | -0.07(-0.84%) |
Mar 20, 2013 | 7.858 | 7.941 | 7.830 | 7.941 | 386,646 | +0.09(+1.13%) |
Mar 19, 2013 | 7.797 | 7.852 | 7.769 | 7.852 | 450,835 | +0.07(+0.92%) |
Mar 18, 2013 | 7.570 | 7.780 | 7.537 | 7.780 | 646,092 | +0.19(+2.47%) |
Mar 15, 2013 | 7.543 | 7.592 | 7.487 | 7.592 | 827,796 | +0.02(+0.25%) |
Mar 14, 2013 | 7.659 | 7.668 | 7.526 | 7.573 | 1,303,176 | -0.11(-1.40%) |
Mar 13, 2013 | 7.675 | 7.703 | 7.652 | 7.681 | 533,187 | -0.03(-0.36%) |
Mar 12, 2013 | 7.736 | 7.753 | 7.653 | 7.708 | 1,062,225 | -0.05(-0.64%) |
Mar 11, 2013 | 7.896 | 7.896 | 7.742 | 7.758 | 957,768 | -0.15(-1.96%) |
Mar 08, 2013 | 7.968 | 7.979 | 7.874 | 7.913 | 553,352 | -0.09(-1.10%) |
Mar 07, 2013 | 7.985 | 8.001 | 7.963 | 8.001 | 280,932 | -0.04(-0.48%) |
Mar 06, 2013 | 8.007 | 8.040 | 7.963 | 8.040 | 335,540 | +0.03(+0.34%) |
Mar 05, 2013 | 7.990 | 8.012 | 7.963 | 8.012 | 289,469 | +0.02(+0.21%) |
Mar 04, 2013 | 8.012 | 8.026 | 7.979 | 7.996 | 380,033 | -0.02(-0.21%) |