Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.287 | 7.331 | 7.198 | 7.198 | 160,572 | -0.13(-1.80%) |
May 30, 2013 | 7.278 | 7.383 | 7.278 | 7.329 | 109,191 | +0.03(+0.45%) |
May 29, 2013 | 7.456 | 7.456 | 7.254 | 7.296 | 232,819 | -0.21(-2.82%) |
May 28, 2013 | 7.602 | 7.616 | 7.456 | 7.508 | 159,971 | -0.11(-1.42%) |
May 24, 2013 | 7.616 | 7.659 | 7.579 | 7.616 | 115,745 | -0.01(-0.12%) |
May 23, 2013 | 7.659 | 7.701 | 7.593 | 7.626 | 212,622 | -0.03(-0.43%) |
May 22, 2013 | 7.630 | 7.668 | 7.626 | 7.659 | 128,865 | +0.03(+0.43%) |
May 21, 2013 | 7.574 | 7.640 | 7.574 | 7.626 | 93,263 | +0.02(+0.31%) |
May 20, 2013 | 7.588 | 7.612 | 7.527 | 7.602 | 188,311 | +0.01(+0.19%) |
May 17, 2013 | 7.569 | 7.597 | 7.536 | 7.588 | 162,800 | +0.06(+0.81%) |
May 16, 2013 | 7.555 | 7.597 | 7.527 | 7.527 | 110,050 | -0.01(-0.19%) |
May 15, 2013 | 7.588 | 7.588 | 7.480 | 7.541 | 218,570 | -0.03(-0.43%) |
May 13, 2013 | 7.607 | 7.621 | 7.550 | 7.574 | 140,246 | -0.01(-0.08%) |
May 10, 2013 | 7.538 | 7.584 | 7.538 | 7.580 | 216,424 | +0.06(+0.81%) |
May 09, 2013 | 7.524 | 7.552 | 7.510 | 7.519 | 190,801 | -0.03(-0.43%) |
May 08, 2013 | 7.524 | 7.556 | 7.493 | 7.552 | 244,074 | +0.04(+0.56%) |
May 07, 2013 | 7.491 | 7.538 | 7.463 | 7.510 | 147,642 | +0.04(+0.50%) |
May 06, 2013 | 7.510 | 7.510 | 7.435 | 7.472 | 151,551 | -0.02(-0.31%) |
May 03, 2013 | 7.425 | 7.505 | 7.416 | 7.496 | 159,228 | +0.07(+0.95%) |
May 02, 2013 | 7.453 | 7.467 | 7.383 | 7.425 | 136,486 | -0.06(-0.75%) |
May 01, 2013 | 7.467 | 7.496 | 7.444 | 7.481 | 132,007 | -0.01(-0.12%) |
Apr 30, 2013 | 7.430 | 7.552 | 7.397 | 7.491 | 271,470 | +0.03(+0.44%) |
Apr 29, 2013 | 7.486 | 7.486 | 7.444 | 7.458 | 204,181 | -0.03(-0.44%) |
Apr 26, 2013 | 7.481 | 7.510 | 7.425 | 7.491 | 153,926 | -0.03(-0.37%) |
Apr 25, 2013 | 7.467 | 7.538 | 7.425 | 7.519 | 185,562 | +0.01(+0.19%) |
Apr 24, 2013 | 7.524 | 7.547 | 7.463 | 7.505 | 161,428 | +0.02(+0.25%) |
Apr 23, 2013 | 7.453 | 7.486 | 7.383 | 7.486 | 199,663 | +0.07(+0.95%) |
Apr 22, 2013 | 7.304 | 7.435 | 7.285 | 7.416 | 264,711 | +0.13(+1.80%) |
Apr 19, 2013 | 7.290 | 7.313 | 7.266 | 7.285 | 84,066 | -0.02(-0.32%) |
Apr 18, 2013 | 7.271 | 7.318 | 7.201 | 7.308 | 152,952 | +0.07(+1.04%) |
Apr 17, 2013 | 7.201 | 7.238 | 7.177 | 7.233 | 125,762 | +0.07(+0.91%) |
Apr 16, 2013 | 7.116 | 7.201 | 7.116 | 7.168 | 175,034 | +0.06(+0.86%) |
Apr 15, 2013 | 7.196 | 7.229 | 7.088 | 7.107 | 242,335 | -0.10(-1.36%) |
Apr 12, 2013 | 7.187 | 7.205 | 7.140 | 7.205 | 154,330 | +0.02(+0.33%) |
Apr 11, 2013 | 7.229 | 7.294 | 7.177 | 7.182 | 157,615 | -0.05(-0.66%) |
Apr 10, 2013 | 7.207 | 7.281 | 7.207 | 7.230 | 332,020 | -0.03(-0.45%) |
Apr 09, 2013 | 7.221 | 7.300 | 7.221 | 7.262 | 113,962 | +0.03(+0.45%) |
Apr 08, 2013 | 7.267 | 7.281 | 7.211 | 7.230 | 164,597 | +0.00(+0.06%) |
Apr 05, 2013 | 7.267 | 7.300 | 7.183 | 7.225 | 299,496 | -0.09(-1.27%) |
Apr 04, 2013 | 7.318 | 7.435 | 7.281 | 7.318 | 206,172 | -0.03(-0.44%) |
Apr 03, 2013 | 7.332 | 7.370 | 7.258 | 7.351 | 207,056 | -0.00(-0.06%) |
Apr 02, 2013 | 7.351 | 7.370 | 7.323 | 7.356 | 141,374 | +0.02(+0.25%) |
Apr 01, 2013 | 7.314 | 7.365 | 7.314 | 7.337 | 133,938 | +0.00(+0.06%) |
Mar 28, 2013 | 7.481 | 7.481 | 7.328 | 7.332 | 292,592 | -0.17(-2.24%) |
Mar 27, 2013 | 7.435 | 7.514 | 7.435 | 7.500 | 135,557 | -0.00(-0.06%) |
Mar 26, 2013 | 7.467 | 7.547 | 7.374 | 7.505 | 144,333 | +0.09(+1.19%) |
Mar 25, 2013 | 7.439 | 7.472 | 7.356 | 7.416 | 152,353 | -0.03(-0.44%) |
Mar 22, 2013 | 7.514 | 7.514 | 7.439 | 7.449 | 138,472 | -0.04(-0.56%) |
Mar 21, 2013 | 7.500 | 7.547 | 7.412 | 7.491 | 167,158 | +0.03(+0.37%) |
Mar 20, 2013 | 7.300 | 7.495 | 7.300 | 7.463 | 282,865 | +0.14(+1.84%) |
Mar 19, 2013 | 7.295 | 7.402 | 7.276 | 7.328 | 134,836 | +0.03(+0.45%) |
Mar 18, 2013 | 7.174 | 7.328 | 7.174 | 7.295 | 127,417 | +0.09(+1.29%) |
Mar 15, 2013 | 7.197 | 7.239 | 7.174 | 7.202 | 111,899 | +0.00(+0.06%) |
Mar 14, 2013 | 7.174 | 7.221 | 7.104 | 7.197 | 251,700 | -0.01(-0.13%) |
Mar 13, 2013 | 7.202 | 7.272 | 7.188 | 7.207 | 136,364 | +0.02(+0.31%) |
Mar 12, 2013 | 7.268 | 7.286 | 7.175 | 7.184 | 161,310 | -0.08(-1.08%) |
Mar 11, 2013 | 7.277 | 7.351 | 7.263 | 7.263 | 284,397 | -0.01(-0.19%) |
Mar 08, 2013 | 7.402 | 7.402 | 7.249 | 7.277 | 142,924 | -0.01(-0.19%) |
Mar 07, 2013 | 7.328 | 7.416 | 7.277 | 7.291 | 131,761 | -0.01(-0.19%) |
Mar 06, 2013 | 7.486 | 7.486 | 7.277 | 7.305 | 126,804 | -0.05(-0.69%) |
Mar 05, 2013 | 7.333 | 7.449 | 7.333 | 7.356 | 162,285 | +0.00(+0.00%) |
Mar 04, 2013 | 7.407 | 7.425 | 7.337 | 7.356 | 166,134 | -0.06(-0.87%) |