Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.823 | 7.839 | 7.747 | 7.763 | 551,272 | -0.02(-0.26%) |
May 30, 2013 | 7.843 | 7.851 | 7.735 | 7.783 | 285,467 | -0.04(-0.51%) |
May 29, 2013 | 7.875 | 7.883 | 7.779 | 7.823 | 575,816 | -0.04(-0.56%) |
May 28, 2013 | 7.843 | 7.875 | 7.787 | 7.867 | 385,299 | +0.03(+0.36%) |
May 24, 2013 | 7.855 | 7.867 | 7.799 | 7.839 | 243,297 | +0.02(+0.20%) |
May 23, 2013 | 7.799 | 7.859 | 7.703 | 7.823 | 374,973 | +0.02(+0.21%) |
May 22, 2013 | 7.823 | 7.855 | 7.763 | 7.807 | 703,308 | +0.01(+0.15%) |
May 21, 2013 | 7.911 | 7.911 | 7.771 | 7.795 | 667,401 | -0.09(-1.12%) |
May 20, 2013 | 7.911 | 7.955 | 7.831 | 7.883 | 520,388 | -0.03(-0.35%) |
May 17, 2013 | 7.827 | 7.923 | 7.807 | 7.911 | 424,165 | +0.13(+1.65%) |
May 16, 2013 | 7.839 | 7.879 | 7.659 | 7.783 | 933,063 | -0.02(-0.31%) |
May 15, 2013 | 7.959 | 7.959 | 7.783 | 7.807 | 471,223 | -0.14(-1.76%) |
May 13, 2013 | 7.999 | 7.999 | 7.947 | 7.947 | 304,436 | -0.05(-0.65%) |
May 10, 2013 | 7.967 | 7.999 | 7.951 | 7.999 | 236,855 | +0.05(+0.65%) |
May 09, 2013 | 7.971 | 7.971 | 7.923 | 7.947 | 333,055 | -0.02(-0.20%) |
May 08, 2013 | 7.943 | 7.963 | 7.923 | 7.963 | 394,758 | +0.03(+0.35%) |
May 07, 2013 | 7.943 | 7.943 | 7.899 | 7.935 | 329,177 | +0.00(+0.05%) |
May 06, 2013 | 7.919 | 7.935 | 7.895 | 7.931 | 162,474 | +0.02(+0.20%) |
May 03, 2013 | 7.935 | 7.919 | 7.887 | 7.915 | 168,679 | +0.03(+0.41%) |
May 02, 2013 | 7.915 | 7.931 | 7.883 | 7.883 | 231,687 | +0.02(+0.25%) |
May 01, 2013 | 7.919 | 7.919 | 7.851 | 7.863 | 359,246 | -0.05(-0.61%) |
Apr 30, 2013 | 7.935 | 7.943 | 7.895 | 7.911 | 319,320 | +0.02(+0.20%) |
Apr 29, 2013 | 7.899 | 7.943 | 7.863 | 7.895 | 228,443 | +0.01(+0.15%) |
Apr 26, 2013 | 7.895 | 7.899 | 7.855 | 7.883 | 300,357 | +0.02(+0.20%) |
Apr 25, 2013 | 7.923 | 7.931 | 7.803 | 7.867 | 603,346 | +0.02(+0.26%) |
Apr 24, 2013 | 7.883 | 7.899 | 7.839 | 7.847 | 276,368 | -0.00(-0.05%) |
Apr 23, 2013 | 7.935 | 7.935 | 7.835 | 7.851 | 492,786 | -0.03(-0.41%) |
Apr 22, 2013 | 7.959 | 7.959 | 7.879 | 7.883 | 490,426 | -0.06(-0.81%) |
Apr 19, 2013 | 7.927 | 7.963 | 7.899 | 7.947 | 228,583 | +0.00(+0.00%) |
Apr 18, 2013 | 7.971 | 7.971 | 7.927 | 7.947 | 463,818 | +0.03(+0.40%) |
Apr 17, 2013 | 7.919 | 7.963 | 7.903 | 7.915 | 318,286 | -0.05(-0.65%) |
Apr 16, 2013 | 7.979 | 7.991 | 7.943 | 7.967 | 284,568 | +0.00(+0.05%) |
Apr 15, 2013 | 7.955 | 7.999 | 7.923 | 7.963 | 297,263 | +0.03(+0.40%) |
Apr 12, 2013 | 7.951 | 7.959 | 7.915 | 7.931 | 215,985 | +0.00(+0.05%) |
Apr 11, 2013 | 7.955 | 7.955 | 7.911 | 7.927 | 293,394 | -0.01(-0.10%) |
Apr 10, 2013 | 7.923 | 7.951 | 7.891 | 7.935 | 184,461 | +0.06(+0.71%) |
Apr 09, 2013 | 7.923 | 7.963 | 7.835 | 7.879 | 271,065 | -0.05(-0.61%) |
Apr 08, 2013 | 7.939 | 7.983 | 7.847 | 7.927 | 287,327 | -0.02(-0.20%) |
Apr 05, 2013 | 7.943 | 7.943 | 7.891 | 7.943 | 126,927 | +0.00(+0.05%) |
Apr 04, 2013 | 7.939 | 7.979 | 7.835 | 7.939 | 250,415 | +0.04(+0.56%) |
Apr 03, 2013 | 7.939 | 7.971 | 7.803 | 7.895 | 396,922 | -0.07(-0.85%) |
Apr 02, 2013 | 7.955 | 7.975 | 7.907 | 7.963 | 555,473 | -0.01(-0.15%) |
Apr 01, 2013 | 7.995 | 7.995 | 7.931 | 7.975 | 336,462 | -0.06(-0.75%) |
Mar 28, 2013 | 7.923 | 8.035 | 7.867 | 8.035 | 2,196,701 | +0.19(+2.45%) |
Mar 27, 2013 | 7.863 | 7.883 | 7.823 | 7.843 | 235,398 | -0.00(-0.05%) |
Mar 26, 2013 | 7.827 | 7.887 | 7.803 | 7.847 | 224,062 | +0.06(+0.82%) |
Mar 25, 2013 | 7.827 | 7.835 | 7.763 | 7.783 | 387,633 | +0.01(+0.15%) |
Mar 22, 2013 | 7.723 | 7.815 | 7.703 | 7.771 | 324,106 | +0.05(+0.62%) |
Mar 21, 2013 | 7.775 | 7.811 | 7.683 | 7.723 | 326,013 | -0.03(-0.41%) |
Mar 20, 2013 | 7.747 | 7.791 | 7.747 | 7.755 | 246,921 | +0.02(+0.26%) |
Mar 19, 2013 | 7.823 | 7.839 | 7.707 | 7.735 | 342,344 | -0.04(-0.46%) |
Mar 18, 2013 | 7.843 | 7.851 | 7.691 | 7.771 | 211,554 | -0.04(-0.56%) |
Mar 15, 2013 | 7.939 | 7.939 | 7.771 | 7.815 | 217,062 | -0.08(-1.01%) |
Mar 14, 2013 | 7.947 | 7.947 | 7.843 | 7.895 | 214,098 | -0.08(-0.95%) |
Mar 13, 2013 | 7.967 | 7.979 | 7.891 | 7.971 | 443,528 | +0.02(+0.25%) |
Mar 12, 2013 | 7.943 | 7.951 | 7.867 | 7.951 | 319,280 | +0.04(+0.51%) |
Mar 11, 2013 | 7.919 | 7.939 | 7.843 | 7.911 | 209,752 | +0.07(+0.87%) |
Mar 08, 2013 | 7.963 | 7.963 | 7.811 | 7.843 | 336,457 | -0.12(-1.51%) |
Mar 07, 2013 | 7.955 | 7.963 | 7.883 | 7.963 | 513,406 | +0.04(+0.50%) |
Mar 06, 2013 | 7.959 | 7.959 | 7.855 | 7.923 | 411,947 | -0.02(-0.25%) |
Mar 05, 2013 | 7.939 | 7.959 | 7.896 | 7.943 | 407,516 | +0.04(+0.46%) |
Mar 04, 2013 | 7.939 | 7.951 | 7.887 | 7.907 | 215,915 | +0.02(+0.20%) |