Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.275 | 7.275 | 7.209 | 7.209 | 22,490 | -0.14(-1.95%) |
May 30, 2013 | 7.323 | 7.371 | 7.323 | 7.353 | 37,299 | +0.05(+0.74%) |
May 29, 2013 | 7.293 | 7.305 | 7.263 | 7.299 | 75,294 | -0.04(-0.48%) |
May 28, 2013 | 7.394 | 7.394 | 7.325 | 7.334 | 29,090 | +0.03(+0.43%) |
May 24, 2013 | 7.286 | 7.305 | 7.271 | 7.303 | 20,982 | -0.01(-0.16%) |
May 23, 2013 | 7.275 | 7.317 | 7.269 | 7.315 | 56,638 | -0.01(-0.07%) |
May 22, 2013 | 7.377 | 7.442 | 7.313 | 7.320 | 78,479 | -0.06(-0.88%) |
May 21, 2013 | 7.329 | 7.408 | 7.329 | 7.385 | 60,477 | +0.01(+0.19%) |
May 20, 2013 | 7.317 | 7.371 | 7.317 | 7.371 | 12,851 | +0.04(+0.49%) |
May 17, 2013 | 7.305 | 7.347 | 7.296 | 7.335 | 44,580 | +0.02(+0.25%) |
May 16, 2013 | 7.323 | 7.358 | 7.305 | 7.317 | 32,679 | -0.02(-0.32%) |
May 15, 2013 | 7.305 | 7.341 | 7.275 | 7.341 | 32,455 | -0.02(-0.33%) |
May 13, 2013 | 7.365 | 7.371 | 7.341 | 7.365 | 69,801 | -0.02(-0.32%) |
May 10, 2013 | 7.359 | 7.389 | 7.335 | 7.388 | 167,662 | +0.01(+0.07%) |
May 09, 2013 | 7.431 | 7.431 | 7.371 | 7.383 | 114,093 | -0.09(-1.20%) |
May 08, 2013 | 7.455 | 7.479 | 7.455 | 7.473 | 70,256 | +0.06(+0.81%) |
May 07, 2013 | 7.449 | 7.449 | 7.398 | 7.413 | 41,454 | -0.04(-0.48%) |
May 06, 2013 | 7.425 | 7.479 | 7.401 | 7.449 | 155,075 | -0.01(-0.16%) |
May 03, 2013 | 7.443 | 7.461 | 7.377 | 7.461 | 165,113 | +0.08(+1.14%) |
May 02, 2013 | 7.359 | 7.403 | 7.341 | 7.377 | 85,690 | -0.01(-0.16%) |
May 01, 2013 | 7.396 | 7.424 | 7.373 | 7.389 | 55,370 | -0.02(-0.32%) |
Apr 30, 2013 | 7.378 | 7.419 | 7.377 | 7.413 | 55,896 | +0.00(+0.04%) |
Apr 29, 2013 | 7.377 | 7.425 | 7.365 | 7.410 | 72,964 | +0.04(+0.61%) |
Apr 26, 2013 | 7.371 | 7.383 | 7.353 | 7.365 | 52,618 | +0.01(+0.16%) |
Apr 25, 2013 | 7.365 | 7.392 | 7.347 | 7.353 | 153,630 | +0.04(+0.57%) |
Apr 24, 2013 | 7.293 | 7.329 | 7.279 | 7.311 | 43,112 | +0.04(+0.58%) |
Apr 23, 2013 | 7.257 | 7.281 | 7.239 | 7.269 | 93,361 | +0.07(+1.00%) |
Apr 22, 2013 | 7.179 | 7.209 | 7.143 | 7.197 | 21,755 | +0.07(+0.92%) |
Apr 19, 2013 | 7.173 | 7.173 | 7.114 | 7.131 | 15,762 | -0.01(-0.08%) |
Apr 18, 2013 | 7.152 | 7.167 | 7.120 | 7.137 | 31,478 | -0.01(-0.17%) |
Apr 17, 2013 | 7.191 | 7.191 | 7.114 | 7.149 | 50,197 | -0.13(-1.81%) |
Apr 16, 2013 | 7.263 | 7.287 | 7.225 | 7.281 | 36,410 | +0.05(+0.75%) |
Apr 15, 2013 | 7.287 | 7.305 | 7.212 | 7.227 | 17,620 | -0.12(-1.63%) |
Apr 12, 2013 | 7.335 | 7.347 | 7.305 | 7.347 | 17,021 | +0.00(+0.00%) |
Apr 11, 2013 | 7.305 | 7.389 | 7.305 | 7.347 | 18,487 | +0.07(+0.99%) |
Apr 10, 2013 | 7.239 | 7.299 | 7.203 | 7.275 | 12,528 | +0.11(+1.59%) |
Apr 09, 2013 | 7.143 | 7.203 | 7.130 | 7.161 | 49,161 | +0.08(+1.18%) |
Apr 08, 2013 | 7.072 | 7.114 | 7.060 | 7.078 | 23,783 | -0.04(-0.50%) |
Apr 05, 2013 | 7.054 | 7.125 | 7.034 | 7.114 | 15,314 | +0.03(+0.48%) |
Apr 04, 2013 | 7.054 | 7.107 | 7.036 | 7.080 | 17,432 | +0.01(+0.11%) |
Apr 03, 2013 | 7.137 | 7.137 | 7.060 | 7.072 | 40,286 | -0.04(-0.51%) |
Apr 02, 2013 | 7.120 | 7.155 | 7.108 | 7.108 | 14,778 | +0.05(+0.68%) |
Apr 01, 2013 | 7.108 | 7.108 | 7.042 | 7.060 | 36,382 | -0.03(-0.41%) |
Mar 28, 2013 | 7.093 | 7.108 | 7.066 | 7.089 | 57,775 | +0.07(+1.02%) |
Mar 27, 2013 | 7.006 | 7.028 | 6.940 | 7.018 | 128,659 | -0.11(-1.51%) |
Mar 26, 2013 | 7.118 | 7.143 | 7.102 | 7.125 | 30,044 | +0.01(+0.17%) |
Mar 25, 2013 | 7.227 | 7.262 | 7.090 | 7.114 | 58,826 | -0.14(-1.94%) |
Mar 22, 2013 | 7.245 | 7.263 | 7.231 | 7.254 | 36,487 | +0.04(+0.54%) |
Mar 21, 2013 | 7.215 | 7.251 | 7.161 | 7.215 | 64,688 | -0.02(-0.32%) |
Mar 20, 2013 | 7.220 | 7.250 | 7.202 | 7.238 | 31,331 | +0.06(+0.83%) |
Mar 19, 2013 | 7.214 | 7.214 | 7.128 | 7.179 | 63,370 | +0.00(+0.00%) |
Mar 18, 2013 | 7.179 | 7.250 | 7.173 | 7.179 | 26,236 | -0.11(-1.56%) |
Mar 15, 2013 | 7.316 | 7.322 | 7.268 | 7.292 | 41,793 | +0.01(+0.08%) |
Mar 14, 2013 | 7.220 | 7.286 | 7.220 | 7.286 | 59,167 | +0.11(+1.58%) |
Mar 13, 2013 | 7.161 | 7.179 | 7.125 | 7.173 | 44,856 | -0.01(-0.17%) |
Mar 12, 2013 | 7.226 | 7.232 | 7.167 | 7.185 | 52,638 | -0.01(-0.17%) |
Mar 11, 2013 | 7.161 | 7.205 | 7.161 | 7.197 | 39,606 | +0.01(+0.08%) |
Mar 08, 2013 | 7.202 | 7.202 | 7.146 | 7.191 | 38,650 | +0.02(+0.25%) |
Mar 07, 2013 | 7.146 | 7.185 | 7.146 | 7.173 | 26,598 | +0.05(+0.70%) |
Mar 06, 2013 | 7.185 | 7.185 | 7.107 | 7.123 | 13,643 | -0.01(-0.12%) |
Mar 05, 2013 | 7.185 | 7.196 | 7.131 | 7.131 | 59,216 | +0.05(+0.76%) |
Mar 04, 2013 | 7.071 | 7.106 | 7.025 | 7.077 | 52,508 | +0.02(+0.25%) |