Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.503 | 7.537 | 7.354 | 7.409 | 193,490 | -0.12(-1.62%) |
May 30, 2013 | 7.548 | 7.603 | 7.503 | 7.531 | 126,052 | -0.04(-0.53%) |
May 29, 2013 | 7.687 | 7.703 | 7.553 | 7.571 | 194,783 | -0.17(-2.14%) |
May 28, 2013 | 7.803 | 7.803 | 7.726 | 7.737 | 29,326 | -0.04(-0.50%) |
May 24, 2013 | 7.776 | 7.798 | 7.759 | 7.776 | 41,514 | -0.05(-0.64%) |
May 23, 2013 | 7.820 | 7.842 | 7.792 | 7.826 | 49,054 | +0.03(+0.36%) |
May 22, 2013 | 7.870 | 7.870 | 7.776 | 7.798 | 73,638 | -0.06(-0.78%) |
May 21, 2013 | 7.881 | 7.887 | 7.815 | 7.859 | 52,684 | -0.04(-0.49%) |
May 20, 2013 | 7.820 | 7.898 | 7.820 | 7.898 | 91,085 | +0.09(+1.21%) |
May 17, 2013 | 7.787 | 7.809 | 7.781 | 7.803 | 55,035 | +0.02(+0.29%) |
May 16, 2013 | 7.776 | 7.837 | 7.770 | 7.781 | 84,716 | -0.01(-0.07%) |
May 15, 2013 | 7.853 | 7.892 | 7.781 | 7.787 | 88,597 | -0.12(-1.48%) |
May 13, 2013 | 8.064 | 8.064 | 7.903 | 7.903 | 101,070 | -0.13(-1.66%) |
May 10, 2013 | 8.037 | 8.065 | 8.026 | 8.037 | 145,050 | -0.03(-0.34%) |
May 09, 2013 | 8.059 | 8.081 | 8.031 | 8.065 | 77,751 | -0.01(-0.14%) |
May 08, 2013 | 8.181 | 8.181 | 8.076 | 8.076 | 72,112 | -0.09(-1.07%) |
May 07, 2013 | 8.153 | 8.186 | 8.148 | 8.163 | 61,901 | +0.01(+0.12%) |
May 06, 2013 | 8.164 | 8.186 | 8.153 | 8.153 | 36,593 | -0.03(-0.41%) |
May 03, 2013 | 8.142 | 8.186 | 8.109 | 8.186 | 94,133 | +0.04(+0.54%) |
May 02, 2013 | 8.015 | 8.142 | 8.015 | 8.142 | 133,650 | +0.13(+1.59%) |
May 01, 2013 | 7.993 | 8.026 | 7.960 | 8.015 | 106,354 | +0.05(+0.62%) |
Apr 30, 2013 | 7.965 | 7.976 | 7.910 | 7.965 | 65,501 | +0.01(+0.14%) |
Apr 29, 2013 | 7.888 | 7.954 | 7.849 | 7.954 | 91,434 | +0.07(+0.91%) |
Apr 26, 2013 | 7.860 | 7.882 | 7.827 | 7.882 | 45,494 | +0.06(+0.71%) |
Apr 25, 2013 | 7.860 | 7.866 | 7.821 | 7.827 | 49,805 | -0.01(-0.14%) |
Apr 24, 2013 | 7.915 | 7.915 | 7.838 | 7.838 | 67,828 | -0.06(-0.70%) |
Apr 23, 2013 | 7.904 | 7.921 | 7.871 | 7.893 | 61,615 | +0.03(+0.35%) |
Apr 22, 2013 | 7.882 | 7.893 | 7.860 | 7.866 | 74,572 | +0.01(+0.14%) |
Apr 19, 2013 | 7.860 | 7.860 | 7.843 | 7.855 | 55,917 | +0.01(+0.14%) |
Apr 18, 2013 | 7.799 | 7.855 | 7.766 | 7.843 | 137,379 | +0.07(+0.92%) |
Apr 17, 2013 | 7.755 | 7.821 | 7.755 | 7.772 | 94,819 | +0.03(+0.43%) |
Apr 16, 2013 | 7.777 | 7.777 | 7.733 | 7.738 | 83,739 | -0.02(-0.21%) |
Apr 15, 2013 | 7.772 | 7.772 | 7.744 | 7.755 | 37,986 | -0.03(-0.36%) |
Apr 12, 2013 | 7.772 | 7.794 | 7.738 | 7.783 | 35,788 | +0.02(+0.21%) |
Apr 11, 2013 | 7.772 | 7.772 | 7.744 | 7.766 | 47,215 | -0.00(-0.00%) |
Apr 10, 2013 | 7.706 | 7.772 | 7.706 | 7.766 | 68,058 | +0.05(+0.64%) |
Apr 09, 2013 | 7.717 | 7.739 | 7.700 | 7.717 | 60,364 | +0.01(+0.07%) |
Apr 08, 2013 | 7.772 | 7.772 | 7.711 | 7.711 | 66,098 | -0.02(-0.28%) |
Apr 05, 2013 | 7.689 | 7.783 | 7.689 | 7.733 | 59,140 | +0.04(+0.50%) |
Apr 04, 2013 | 7.678 | 7.711 | 7.651 | 7.695 | 70,523 | +0.04(+0.50%) |
Apr 03, 2013 | 7.662 | 7.667 | 7.634 | 7.656 | 89,295 | -0.04(-0.57%) |
Apr 02, 2013 | 7.755 | 7.766 | 7.673 | 7.700 | 117,390 | -0.07(-0.85%) |
Apr 01, 2013 | 7.865 | 7.887 | 7.755 | 7.766 | 118,919 | -0.06(-0.77%) |
Mar 28, 2013 | 7.849 | 7.854 | 7.799 | 7.827 | 109,729 | -0.03(-0.35%) |
Mar 27, 2013 | 7.706 | 7.854 | 7.684 | 7.854 | 286,045 | +0.17(+2.15%) |
Mar 26, 2013 | 7.656 | 7.689 | 7.629 | 7.689 | 81,855 | +0.00(+0.00%) |
Mar 25, 2013 | 7.711 | 7.717 | 7.629 | 7.689 | 96,964 | -0.03(-0.43%) |
Mar 22, 2013 | 7.695 | 7.722 | 7.662 | 7.722 | 137,164 | +0.02(+0.21%) |
Mar 21, 2013 | 7.700 | 7.750 | 7.651 | 7.706 | 143,123 | -0.01(-0.14%) |
Mar 20, 2013 | 7.640 | 7.722 | 7.635 | 7.717 | 110,690 | +0.09(+1.23%) |
Mar 19, 2013 | 7.618 | 7.662 | 7.552 | 7.623 | 117,219 | -0.01(-0.07%) |
Mar 18, 2013 | 7.387 | 7.629 | 7.387 | 7.629 | 179,812 | +0.18(+2.36%) |
Mar 15, 2013 | 7.480 | 7.557 | 7.326 | 7.453 | 208,986 | -0.05(-0.73%) |
Mar 14, 2013 | 7.645 | 7.645 | 7.508 | 7.508 | 240,319 | -0.19(-2.43%) |
Mar 13, 2013 | 7.711 | 7.717 | 7.618 | 7.695 | 215,420 | -0.01(-0.15%) |
Mar 12, 2013 | 7.706 | 7.723 | 7.635 | 7.706 | 154,248 | -0.03(-0.42%) |
Mar 11, 2013 | 7.810 | 7.810 | 7.706 | 7.739 | 186,115 | -0.08(-1.05%) |
Mar 08, 2013 | 7.898 | 7.898 | 7.821 | 7.821 | 114,055 | -0.11(-1.38%) |
Mar 07, 2013 | 7.952 | 7.952 | 7.881 | 7.931 | 91,423 | -0.03(-0.34%) |
Mar 06, 2013 | 7.958 | 7.958 | 7.909 | 7.958 | 81,662 | +0.03(+0.35%) |
Mar 05, 2013 | 7.941 | 7.958 | 7.909 | 7.931 | 102,435 | -0.02(-0.28%) |
Mar 04, 2013 | 7.996 | 7.996 | 7.947 | 7.952 | 59,181 | -0.03(-0.34%) |