Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.880 | 7.880 | 7.790 | 7.800 | 45,067 | -0.06(-0.72%) |
May 30, 2013 | 7.840 | 7.890 | 7.810 | 7.857 | 38,211 | +0.06(+0.73%) |
May 29, 2013 | 7.850 | 7.870 | 7.780 | 7.800 | 28,257 | -0.07(-0.89%) |
May 28, 2013 | 7.950 | 7.980 | 7.870 | 7.870 | 21,136 | -0.02(-0.25%) |
May 24, 2013 | 7.920 | 7.950 | 7.880 | 7.890 | 6,133 | -0.01(-0.13%) |
May 23, 2013 | 7.860 | 7.970 | 7.820 | 7.900 | 26,842 | -0.08(-0.99%) |
May 22, 2013 | 7.910 | 8.060 | 7.910 | 7.979 | 17,463 | -0.01(-0.14%) |
May 21, 2013 | 7.970 | 8.060 | 7.960 | 7.990 | 18,677 | +0.00(+0.00%) |
May 20, 2013 | 7.960 | 8.010 | 7.936 | 7.990 | 17,876 | +0.03(+0.38%) |
May 17, 2013 | 7.970 | 7.990 | 7.940 | 7.960 | 17,692 | +0.02(+0.25%) |
May 16, 2013 | 7.990 | 8.020 | 7.860 | 7.940 | 33,733 | -0.01(-0.13%) |
May 15, 2013 | 7.990 | 7.990 | 7.878 | 7.950 | 24,839 | +0.05(+0.63%) |
May 13, 2013 | 7.890 | 8.012 | 7.860 | 7.900 | 27,044 | +0.04(+0.51%) |
May 10, 2013 | 7.920 | 7.920 | 7.770 | 7.860 | 22,617 | -0.07(-0.88%) |
May 09, 2013 | 7.840 | 7.930 | 7.760 | 7.930 | 43,089 | +0.05(+0.70%) |
May 08, 2013 | 7.850 | 7.875 | 7.820 | 7.875 | 19,830 | +0.06(+0.71%) |
May 07, 2013 | 7.800 | 7.850 | 7.800 | 7.820 | 14,579 | +0.02(+0.26%) |
May 06, 2013 | 7.790 | 7.850 | 7.790 | 7.800 | 33,200 | +0.00(+0.00%) |
May 03, 2013 | 7.790 | 7.840 | 7.780 | 7.800 | 40,704 | +0.02(+0.26%) |
May 02, 2013 | 7.710 | 7.810 | 7.710 | 7.780 | 20,150 | +0.05(+0.65%) |
May 01, 2013 | 7.750 | 7.810 | 7.685 | 7.730 | 41,135 | -0.02(-0.26%) |
Apr 30, 2013 | 7.700 | 7.767 | 7.690 | 7.750 | 5,474 | +0.01(+0.13%) |
Apr 29, 2013 | 7.790 | 7.790 | 7.681 | 7.740 | 14,418 | +0.01(+0.13%) |
Apr 26, 2013 | 7.720 | 7.730 | 7.620 | 7.730 | 7,321 | +0.05(+0.65%) |
Apr 25, 2013 | 7.780 | 7.780 | 7.660 | 7.680 | 17,230 | -0.01(-0.13%) |
Apr 24, 2013 | 7.720 | 7.740 | 7.670 | 7.690 | 28,160 | +0.03(+0.39%) |
Apr 23, 2013 | 7.690 | 7.700 | 7.650 | 7.660 | 23,595 | +0.02(+0.26%) |
Apr 22, 2013 | 7.630 | 7.650 | 7.610 | 7.640 | 12,418 | +0.07(+0.92%) |
Apr 19, 2013 | 7.630 | 7.630 | 7.550 | 7.570 | 12,865 | -0.01(-0.16%) |
Apr 18, 2013 | 7.680 | 7.680 | 7.561 | 7.582 | 9,459 | -0.07(-0.88%) |
Apr 17, 2013 | 7.640 | 7.670 | 7.590 | 7.649 | 21,714 | -0.08(-1.04%) |
Apr 16, 2013 | 7.710 | 7.730 | 7.650 | 7.730 | 7,671 | +0.11(+1.44%) |
Apr 15, 2013 | 7.640 | 7.690 | 7.620 | 7.620 | 59,852 | -0.07(-0.91%) |
Apr 12, 2013 | 7.630 | 7.715 | 7.630 | 7.690 | 18,764 | -0.02(-0.26%) |
Apr 11, 2013 | 7.650 | 7.739 | 7.650 | 7.710 | 49,425 | +0.04(+0.52%) |
Apr 10, 2013 | 7.630 | 7.690 | 7.630 | 7.670 | 25,009 | +0.00(+0.00%) |
Apr 09, 2013 | 7.580 | 7.670 | 7.580 | 7.670 | 29,561 | +0.09(+1.19%) |
Apr 08, 2013 | 7.630 | 7.630 | 7.570 | 7.580 | 15,790 | -0.02(-0.26%) |
Apr 05, 2013 | 7.530 | 7.620 | 7.530 | 7.600 | 35,010 | -0.01(-0.13%) |
Apr 04, 2013 | 7.600 | 7.620 | 7.600 | 7.610 | 22,089 | +0.00(+0.00%) |
Apr 03, 2013 | 7.610 | 7.631 | 7.610 | 7.610 | 40,452 | -0.04(-0.52%) |
Apr 02, 2013 | 7.670 | 7.670 | 7.650 | 7.650 | 15,055 | +0.00(+0.00%) |
Apr 01, 2013 | 7.640 | 7.670 | 7.640 | 7.650 | 12,703 | +0.01(+0.13%) |
Mar 28, 2013 | 7.650 | 7.660 | 7.610 | 7.640 | 27,711 | +0.03(+0.39%) |
Mar 27, 2013 | 7.600 | 7.660 | 7.570 | 7.610 | 11,811 | -0.02(-0.29%) |
Mar 26, 2013 | 7.650 | 7.670 | 7.613 | 7.632 | 13,673 | +0.03(+0.42%) |
Mar 25, 2013 | 7.620 | 7.670 | 7.590 | 7.600 | 29,403 | -0.06(-0.78%) |
Mar 22, 2013 | 7.600 | 7.680 | 7.600 | 7.660 | 27,369 | +0.05(+0.66%) |
Mar 21, 2013 | 7.570 | 7.660 | 7.550 | 7.610 | 33,588 | +0.00(+0.05%) |
Mar 20, 2013 | 7.650 | 7.650 | 7.560 | 7.606 | 11,994 | +0.04(+0.48%) |
Mar 19, 2013 | 7.530 | 7.590 | 7.530 | 7.570 | 28,652 | +0.02(+0.26%) |
Mar 18, 2013 | 7.610 | 7.620 | 7.530 | 7.550 | 34,730 | -0.05(-0.66%) |
Mar 15, 2013 | 7.660 | 7.660 | 7.560 | 7.600 | 21,408 | +0.00(+0.00%) |
Mar 14, 2013 | 7.560 | 7.615 | 7.560 | 7.600 | 24,420 | +0.00(+0.00%) |
Mar 13, 2013 | 7.550 | 7.610 | 7.520 | 7.600 | 31,945 | +0.01(+0.13%) |
Mar 12, 2013 | 7.580 | 7.630 | 7.530 | 7.590 | 44,191 | -0.04(-0.52%) |
Mar 11, 2013 | 7.530 | 7.630 | 7.520 | 7.630 | 34,348 | +0.05(+0.69%) |
Mar 08, 2013 | 7.560 | 7.590 | 7.550 | 7.578 | 15,533 | +0.03(+0.37%) |
Mar 07, 2013 | 7.570 | 7.580 | 7.540 | 7.550 | 26,450 | +0.00(+0.00%) |
Mar 06, 2013 | 7.530 | 7.569 | 7.500 | 7.550 | 27,031 | -0.00(-0.06%) |
Mar 05, 2013 | 7.490 | 7.567 | 7.470 | 7.555 | 21,205 | +0.04(+0.60%) |
Mar 04, 2013 | 7.460 | 7.510 | 7.410 | 7.510 | 33,309 | +0.03(+0.40%) |