Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.890 | 7.890 | 7.820 | 7.850 | 14,854 | -0.02(-0.25%) |
May 30, 2013 | 7.920 | 7.940 | 7.850 | 7.870 | 13,784 | +0.07(+0.90%) |
May 29, 2013 | 7.850 | 7.870 | 7.800 | 7.800 | 16,986 | -0.10(-1.27%) |
May 28, 2013 | 7.980 | 7.990 | 7.900 | 7.900 | 25,620 | +0.07(+0.89%) |
May 24, 2013 | 7.820 | 7.840 | 7.770 | 7.830 | 22,124 | +0.10(+1.29%) |
May 23, 2013 | 7.900 | 7.900 | 7.710 | 7.730 | 14,141 | -0.31(-3.86%) |
May 22, 2013 | 7.940 | 8.080 | 7.940 | 8.040 | 14,959 | -0.06(-0.74%) |
May 21, 2013 | 8.080 | 8.130 | 8.010 | 8.100 | 11,426 | -0.28(-3.34%) |
May 20, 2013 | 8.400 | 8.420 | 8.350 | 8.380 | 20,826 | +0.08(+0.96%) |
May 17, 2013 | 8.220 | 8.340 | 8.211 | 8.300 | 10,201 | +0.10(+1.22%) |
May 16, 2013 | 8.220 | 8.270 | 8.200 | 8.200 | 58,907 | +0.08(+0.99%) |
May 15, 2013 | 7.970 | 8.120 | 7.970 | 8.120 | 25,168 | +0.08(+1.00%) |
May 13, 2013 | 7.990 | 8.070 | 7.980 | 8.040 | 11,212 | -0.02(-0.25%) |
May 10, 2013 | 8.000 | 8.060 | 7.940 | 8.060 | 46,468 | +0.06(+0.75%) |
May 09, 2013 | 8.010 | 8.070 | 7.920 | 8.000 | 23,379 | -0.06(-0.74%) |
May 08, 2013 | 8.100 | 8.110 | 8.050 | 8.060 | 14,990 | +0.00(+0.00%) |
May 07, 2013 | 8.070 | 8.110 | 8.030 | 8.060 | 24,490 | +0.09(+1.13%) |
May 06, 2013 | 7.890 | 7.970 | 7.870 | 7.970 | 14,701 | -0.01(-0.13%) |
May 03, 2013 | 7.990 | 8.020 | 7.920 | 7.980 | 18,738 | +0.06(+0.76%) |
May 02, 2013 | 7.820 | 7.930 | 7.820 | 7.920 | 9,692 | +0.03(+0.38%) |
May 01, 2013 | 7.946 | 7.970 | 7.890 | 7.890 | 10,668 | -0.06(-0.75%) |
Apr 30, 2013 | 7.818 | 7.950 | 7.801 | 7.950 | 8,933 | +0.38(+5.02%) |
Apr 29, 2013 | 7.500 | 7.610 | 7.500 | 7.570 | 16,231 | +0.20(+2.71%) |
Apr 26, 2013 | 7.400 | 7.550 | 7.340 | 7.370 | 15,840 | -0.18(-2.38%) |
Apr 25, 2013 | 7.570 | 7.570 | 7.510 | 7.550 | 33,181 | +0.00(+0.00%) |
Apr 24, 2013 | 7.470 | 7.560 | 7.460 | 7.550 | 6,520 | +0.04(+0.47%) |
Apr 23, 2013 | 7.530 | 7.580 | 7.480 | 7.515 | 21,386 | +0.01(+0.20%) |
Apr 22, 2013 | 7.480 | 7.500 | 7.420 | 7.500 | 30,447 | +0.04(+0.54%) |
Apr 19, 2013 | 7.380 | 7.470 | 7.360 | 7.460 | 14,601 | +0.16(+2.19%) |
Apr 18, 2013 | 7.430 | 7.430 | 7.300 | 7.300 | 48,809 | +0.03(+0.41%) |
Apr 17, 2013 | 7.470 | 7.470 | 7.250 | 7.270 | 23,248 | -0.40(-5.19%) |
Apr 16, 2013 | 7.610 | 7.700 | 7.580 | 7.668 | 13,752 | +0.04(+0.55%) |
Apr 15, 2013 | 7.700 | 7.750 | 7.590 | 7.626 | 32,320 | -0.17(-2.23%) |
Apr 12, 2013 | 7.730 | 7.810 | 7.720 | 7.800 | 29,874 | -0.02(-0.26%) |
Apr 11, 2013 | 7.800 | 7.850 | 7.790 | 7.820 | 30,918 | +0.00(+0.00%) |
Apr 10, 2013 | 7.720 | 7.830 | 7.720 | 7.820 | 52,193 | +0.15(+1.96%) |
Apr 09, 2013 | 7.620 | 7.680 | 7.590 | 7.670 | 44,411 | -0.01(-0.13%) |
Apr 08, 2013 | 7.630 | 7.680 | 7.560 | 7.680 | 30,699 | -0.20(-2.54%) |
Apr 05, 2013 | 7.633 | 7.880 | 7.620 | 7.880 | 487,302 | +0.07(+0.90%) |
Apr 04, 2013 | 7.730 | 7.810 | 7.718 | 7.810 | 73,702 | -0.04(-0.51%) |
Apr 03, 2013 | 7.910 | 7.920 | 7.810 | 7.850 | 47,312 | -0.01(-0.13%) |
Apr 02, 2013 | 7.800 | 7.900 | 7.800 | 7.860 | 11,169 | +0.10(+1.29%) |
Apr 01, 2013 | 7.680 | 7.780 | 7.680 | 7.760 | 11,395 | -0.01(-0.13%) |
Mar 28, 2013 | 7.760 | 7.780 | 7.720 | 7.770 | 11,795 | +0.07(+0.91%) |
Mar 27, 2013 | 7.630 | 7.760 | 7.620 | 7.700 | 18,744 | -0.13(-1.66%) |
Mar 26, 2013 | 7.850 | 7.880 | 7.820 | 7.830 | 17,093 | -0.01(-0.13%) |
Mar 25, 2013 | 7.890 | 7.960 | 7.810 | 7.840 | 8,328 | -0.05(-0.63%) |
Mar 22, 2013 | 7.900 | 7.980 | 7.880 | 7.890 | 16,660 | +0.09(+1.22%) |
Mar 21, 2013 | 7.880 | 7.880 | 7.780 | 7.795 | 15,289 | -0.08(-1.08%) |
Mar 20, 2013 | 7.890 | 7.890 | 7.810 | 7.880 | 16,885 | +0.08(+1.03%) |
Mar 19, 2013 | 7.810 | 7.860 | 7.750 | 7.800 | 19,455 | -0.08(-1.02%) |
Mar 18, 2013 | 7.860 | 7.920 | 7.810 | 7.880 | 18,983 | -0.15(-1.87%) |
Mar 15, 2013 | 8.050 | 8.090 | 8.020 | 8.030 | 16,739 | +0.03(+0.37%) |
Mar 14, 2013 | 7.950 | 8.030 | 7.940 | 8.000 | 9,918 | +0.07(+0.88%) |
Mar 13, 2013 | 7.970 | 7.970 | 7.890 | 7.930 | 21,511 | -0.07(-0.88%) |
Mar 12, 2013 | 7.991 | 8.030 | 7.960 | 8.000 | 37,973 | +0.07(+0.88%) |
Mar 11, 2013 | 7.910 | 7.950 | 7.870 | 7.930 | 42,964 | +0.09(+1.15%) |
Mar 08, 2013 | 7.840 | 7.890 | 7.790 | 7.840 | 42,645 | +0.06(+0.77%) |
Mar 07, 2013 | 7.780 | 7.820 | 7.770 | 7.780 | 27,172 | +0.05(+0.65%) |
Mar 06, 2013 | 7.750 | 7.750 | 7.690 | 7.730 | 23,061 | +0.03(+0.39%) |
Mar 05, 2013 | 7.770 | 7.770 | 7.670 | 7.700 | 29,932 | +0.11(+1.45%) |
Mar 04, 2013 | 7.530 | 7.600 | 7.530 | 7.590 | 15,223 | +0.09(+1.20%) |