Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.195 | 7.201 | 7.085 | 7.184 | 285,953 | +0.16(+2.28%) |
Jun 26, 2013 | 6.841 | 7.040 | 6.841 | 7.024 | 375,563 | +0.24(+3.50%) |
Jun 25, 2013 | 6.880 | 6.883 | 6.703 | 6.786 | 866,274 | -0.06(-0.89%) |
Jun 24, 2013 | 6.891 | 6.913 | 6.770 | 6.847 | 881,699 | -0.07(-0.96%) |
Jun 21, 2013 | 6.969 | 7.002 | 6.870 | 6.913 | 431,507 | -0.05(-0.71%) |
Jun 20, 2013 | 7.074 | 7.074 | 6.913 | 6.963 | 589,885 | -0.14(-1.95%) |
Jun 19, 2013 | 7.140 | 7.145 | 7.074 | 7.101 | 388,329 | -0.08(-1.08%) |
Jun 18, 2013 | 7.245 | 7.288 | 7.156 | 7.179 | 464,633 | -0.12(-1.67%) |
Jun 17, 2013 | 7.333 | 7.350 | 7.267 | 7.300 | 304,174 | -0.02(-0.30%) |
Jun 14, 2013 | 7.295 | 7.328 | 7.272 | 7.322 | 294,852 | +0.07(+0.91%) |
Jun 13, 2013 | 7.134 | 7.261 | 7.062 | 7.256 | 611,294 | +0.09(+1.31%) |
Jun 12, 2013 | 7.284 | 7.304 | 7.140 | 7.162 | 894,656 | -0.14(-1.97%) |
Jun 11, 2013 | 7.466 | 7.466 | 7.272 | 7.306 | 641,484 | -0.22(-2.94%) |
Jun 10, 2013 | 7.637 | 7.637 | 7.521 | 7.527 | 372,324 | -0.09(-1.23%) |
Jun 07, 2013 | 7.665 | 7.665 | 7.590 | 7.621 | 256,547 | -0.03(-0.36%) |
Jun 06, 2013 | 7.670 | 7.710 | 7.637 | 7.648 | 474,901 | -0.03(-0.43%) |
Jun 05, 2013 | 7.560 | 7.687 | 7.543 | 7.681 | 441,319 | +0.15(+2.06%) |
Jun 04, 2013 | 7.422 | 7.571 | 7.350 | 7.527 | 815,608 | +0.13(+1.72%) |
Jun 03, 2013 | 7.488 | 7.488 | 7.306 | 7.400 | 882,814 | -0.01(-0.07%) |
May 31, 2013 | 7.549 | 7.549 | 7.350 | 7.405 | 826,243 | -0.13(-1.69%) |
May 30, 2013 | 7.527 | 7.571 | 7.471 | 7.532 | 488,990 | -0.02(-0.22%) |
May 29, 2013 | 7.626 | 7.654 | 7.471 | 7.549 | 792,361 | -0.13(-1.66%) |
May 28, 2013 | 7.786 | 7.803 | 7.654 | 7.676 | 427,810 | -0.09(-1.14%) |
May 24, 2013 | 7.820 | 7.820 | 7.753 | 7.764 | 174,996 | -0.04(-0.57%) |
May 23, 2013 | 7.820 | 7.842 | 7.775 | 7.808 | 202,313 | +0.00(+0.00%) |
May 22, 2013 | 7.814 | 7.842 | 7.786 | 7.808 | 141,562 | +0.02(+0.28%) |
May 21, 2013 | 7.820 | 7.820 | 7.764 | 7.786 | 172,712 | -0.07(-0.84%) |
May 20, 2013 | 7.764 | 7.869 | 7.764 | 7.853 | 274,314 | +0.07(+0.85%) |
May 17, 2013 | 7.786 | 7.786 | 7.744 | 7.786 | 184,552 | +0.02(+0.28%) |
May 16, 2013 | 7.764 | 7.808 | 7.720 | 7.764 | 334,118 | +0.01(+0.14%) |
May 15, 2013 | 7.731 | 7.814 | 7.720 | 7.753 | 332,586 | +0.00(+0.00%) |
May 13, 2013 | 7.836 | 7.836 | 7.748 | 7.753 | 302,047 | -0.08(-0.99%) |
May 10, 2013 | 7.880 | 7.886 | 7.825 | 7.831 | 162,139 | -0.04(-0.56%) |
May 09, 2013 | 7.886 | 7.886 | 7.831 | 7.875 | 247,029 | -0.03(-0.42%) |
May 08, 2013 | 7.952 | 7.952 | 7.880 | 7.908 | 365,398 | -0.04(-0.56%) |
May 07, 2013 | 7.869 | 7.958 | 7.869 | 7.952 | 275,939 | +0.08(+0.98%) |
May 06, 2013 | 7.875 | 7.897 | 7.858 | 7.875 | 162,544 | -0.01(-0.07%) |
May 03, 2013 | 7.902 | 7.919 | 7.858 | 7.880 | 209,984 | -0.04(-0.49%) |
May 02, 2013 | 7.930 | 7.930 | 7.886 | 7.919 | 230,229 | -0.01(-0.07%) |
May 01, 2013 | 7.858 | 7.925 | 7.858 | 7.925 | 192,831 | +0.04(+0.49%) |
Apr 30, 2013 | 7.930 | 7.930 | 7.836 | 7.886 | 391,407 | -0.03(-0.42%) |
Apr 29, 2013 | 7.908 | 7.920 | 7.875 | 7.919 | 407,549 | +0.03(+0.35%) |
Apr 26, 2013 | 7.864 | 7.930 | 7.864 | 7.891 | 197,664 | +0.01(+0.19%) |
Apr 25, 2013 | 7.842 | 7.886 | 7.842 | 7.877 | 261,573 | +0.01(+0.16%) |
Apr 24, 2013 | 7.902 | 7.902 | 7.847 | 7.864 | 266,480 | -0.02(-0.21%) |
Apr 23, 2013 | 7.919 | 7.963 | 7.875 | 7.880 | 264,066 | -0.03(-0.35%) |
Apr 22, 2013 | 7.886 | 7.930 | 7.875 | 7.908 | 212,636 | +0.03(+0.42%) |
Apr 19, 2013 | 7.864 | 7.930 | 7.864 | 7.875 | 181,829 | +0.00(+0.00%) |
Apr 18, 2013 | 7.836 | 7.908 | 7.836 | 7.875 | 239,422 | +0.02(+0.21%) |
Apr 17, 2013 | 7.808 | 7.875 | 7.808 | 7.858 | 245,846 | +0.02(+0.28%) |
Apr 16, 2013 | 7.880 | 7.880 | 7.836 | 7.836 | 138,406 | -0.02(-0.21%) |
Apr 15, 2013 | 7.880 | 7.913 | 7.853 | 7.853 | 190,916 | -0.06(-0.70%) |
Apr 12, 2013 | 7.880 | 7.919 | 7.870 | 7.908 | 100,888 | +0.04(+0.56%) |
Apr 11, 2013 | 7.897 | 7.910 | 7.853 | 7.864 | 200,100 | -0.04(-0.56%) |
Apr 10, 2013 | 7.941 | 7.941 | 7.891 | 7.908 | 202,250 | -0.01(-0.14%) |
Apr 09, 2013 | 7.936 | 7.958 | 7.908 | 7.919 | 172,381 | -0.07(-0.90%) |
Apr 08, 2013 | 7.996 | 8.022 | 7.974 | 7.991 | 167,917 | -0.03(-0.41%) |
Apr 05, 2013 | 7.897 | 8.030 | 7.880 | 8.024 | 458,521 | +0.13(+1.61%) |
Apr 04, 2013 | 7.897 | 7.925 | 7.808 | 7.897 | 279,037 | +0.00(+0.00%) |
Apr 03, 2013 | 7.891 | 7.919 | 7.847 | 7.897 | 236,154 | -0.02(-0.21%) |
Apr 02, 2013 | 7.875 | 7.925 | 7.860 | 7.913 | 237,283 | +0.03(+0.42%) |