Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.693 | 7.693 | 7.601 | 7.687 | 1,676 | -0.01(-0.09%) |
May 30, 2013 | 7.687 | 7.719 | 7.588 | 7.693 | 0 | +0.06(+0.77%) |
May 29, 2013 | 7.680 | 7.713 | 7.634 | 7.634 | 4,891 | -0.01(-0.09%) |
May 28, 2013 | 7.680 | 7.693 | 7.641 | 7.641 | 1,987 | -0.18(-2.26%) |
May 23, 2013 | 7.817 | 7.817 | 7.817 | 7.817 | 305 | +0.14(+1.88%) |
May 22, 2013 | 7.680 | 7.680 | 7.647 | 7.673 | 0 | +0.02(+0.30%) |
May 21, 2013 | 7.883 | 7.883 | 7.650 | 7.650 | 0 | -0.21(-2.70%) |
May 20, 2013 | 7.863 | 7.876 | 7.863 | 7.863 | 0 | -0.03(-0.41%) |
May 17, 2013 | 7.896 | 7.896 | 7.896 | 7.896 | 0 | +0.01(+0.17%) |
May 16, 2013 | 7.974 | 7.975 | 7.883 | 7.883 | 2,292 | -0.09(-1.15%) |
May 15, 2013 | 7.974 | 7.974 | 7.974 | 7.974 | 0 | +0.08(+0.99%) |
May 13, 2013 | 7.872 | 7.896 | 7.872 | 7.896 | 0 | +0.03(+0.42%) |
May 10, 2013 | 7.883 | 7.885 | 7.863 | 7.863 | 0 | +0.01(+0.17%) |
May 09, 2013 | 7.713 | 7.876 | 7.687 | 7.850 | 0 | +0.16(+2.13%) |
May 07, 2013 | 7.785 | 7.687 | 7.687 | 7.687 | 2,292 | -0.59(-7.11%) |
May 06, 2013 | 8.275 | 8.275 | 8.275 | 8.275 | 0 | +0.44(+5.68%) |
May 03, 2013 | 7.830 | 7.830 | 7.830 | 7.830 | 0 | +0.05(+0.59%) |
May 02, 2013 | 7.719 | 7.896 | 7.719 | 7.785 | 0 | +0.17(+2.23%) |
Apr 30, 2013 | 8.118 | 7.615 | 7.615 | 7.615 | 15,745 | -0.50(-6.13%) |
Apr 29, 2013 | 8.177 | 8.472 | 8.112 | 8.112 | 955 | -0.07(-0.80%) |
Apr 26, 2013 | 8.177 | 8.177 | 8.177 | 8.177 | 305 | +0.00(+0.00%) |
Apr 25, 2013 | 8.177 | 8.177 | 7.781 | 8.177 | 0 | +0.01(+0.08%) |
Apr 24, 2013 | 8.171 | 8.171 | 8.142 | 8.171 | 0 | +0.00(+0.00%) |
Apr 22, 2013 | 8.171 | 8.171 | 8.171 | 8.171 | 0 | +0.58(+7.58%) |
Apr 18, 2013 | 7.595 | 7.595 | 7.595 | 7.595 | 0 | +0.00(+0.00%) |
Apr 17, 2013 | 7.503 | 7.654 | 7.425 | 7.595 | 5,257 | +0.05(+0.69%) |
Apr 16, 2013 | 7.543 | 7.543 | 7.543 | 7.543 | 152 | +0.08(+1.05%) |
Apr 15, 2013 | 7.588 | 7.588 | 7.458 | 7.464 | 9,252 | -0.05(-0.61%) |
Apr 12, 2013 | 7.510 | 7.510 | 7.510 | 7.510 | 152 | +0.07(+0.97%) |
Apr 11, 2013 | 7.527 | 7.527 | 7.438 | 7.438 | 1,528 | -0.16(-2.15%) |
Apr 10, 2013 | 7.654 | 7.654 | 7.601 | 7.601 | 1,070 | +0.01(+0.17%) |
Apr 09, 2013 | 7.588 | 7.601 | 7.392 | 7.588 | 3,057 | +0.00(+0.00%) |
Apr 08, 2013 | 7.794 | 7.794 | 7.588 | 7.588 | 11,281 | -0.01(-0.12%) |
Apr 05, 2013 | 7.588 | 7.817 | 7.588 | 7.597 | 1,251 | +0.01(+0.12%) |
Apr 04, 2013 | 7.556 | 7.588 | 7.359 | 7.588 | 3,121 | +0.03(+0.43%) |
Apr 03, 2013 | 7.575 | 7.575 | 7.556 | 7.556 | 611 | -0.03(-0.43%) |
Apr 02, 2013 | 7.598 | 7.600 | 7.582 | 7.588 | 1,681 | -0.10(-1.28%) |
Apr 01, 2013 | 7.693 | 7.693 | 7.687 | 7.687 | 24,449 | -0.16(-2.08%) |
Mar 28, 2013 | 7.837 | 7.850 | 7.837 | 7.850 | 1,482 | +0.25(+3.32%) |
Mar 27, 2013 | 7.598 | 7.598 | 7.598 | 7.598 | 382 | -0.04(-0.56%) |
Mar 26, 2013 | 7.641 | 7.641 | 7.641 | 7.641 | 458 | -0.01(-0.17%) |
Mar 25, 2013 | 7.654 | 7.654 | 7.654 | 7.654 | 1,850 | +0.11(+1.50%) |
Mar 22, 2013 | 7.537 | 7.596 | 7.524 | 7.541 | 3,237 | +0.02(+0.22%) |
Mar 19, 2013 | 7.524 | 7.524 | 7.524 | 7.524 | 770 | +0.00(+0.00%) |
Mar 18, 2013 | 7.557 | 7.557 | 7.524 | 7.524 | 1,541 | -0.03(-0.34%) |
Mar 14, 2013 | 7.485 | 7.550 | 7.550 | 7.550 | 2,929 | +0.03(+0.34%) |
Mar 13, 2013 | 7.563 | 7.678 | 7.524 | 7.524 | 15,975 | -0.06(-0.82%) |
Mar 12, 2013 | 7.557 | 7.590 | 7.557 | 7.586 | 4,316 | +0.03(+0.39%) |
Mar 08, 2013 | 7.595 | 7.557 | 7.557 | 7.557 | 1,850 | -0.03(-0.34%) |
Mar 07, 2013 | 7.602 | 7.602 | 7.582 | 7.582 | 616 | -0.12(-1.52%) |
Mar 06, 2013 | 7.621 | 7.699 | 7.557 | 7.699 | 3,969 | +0.08(+1.02%) |
Mar 05, 2013 | 7.621 | 7.621 | 7.615 | 7.621 | 3,180 | +0.08(+1.12%) |
Mar 04, 2013 | 7.537 | 7.537 | 7.537 | 7.537 | 308 | -0.01(-0.13%) |