Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.744 | 7.840 | 7.692 | 7.817 | 86,772 | +0.00(+0.00%) |
Jun 27, 2013 | 7.653 | 7.834 | 7.653 | 7.817 | 106,571 | +0.16(+2.08%) |
Jun 26, 2013 | 7.426 | 7.681 | 7.426 | 7.658 | 183,196 | +0.26(+3.45%) |
Jun 25, 2013 | 7.414 | 7.420 | 7.267 | 7.403 | 149,641 | +0.01(+0.08%) |
Jun 24, 2013 | 7.443 | 7.471 | 7.397 | 7.397 | 205,586 | -0.20(-2.62%) |
Jun 21, 2013 | 7.653 | 7.698 | 7.539 | 7.596 | 140,301 | -0.06(-0.82%) |
Jun 20, 2013 | 7.721 | 7.727 | 7.602 | 7.658 | 109,340 | -0.13(-1.68%) |
Jun 19, 2013 | 7.823 | 7.829 | 7.715 | 7.789 | 205,784 | -0.06(-0.80%) |
Jun 18, 2013 | 7.834 | 7.868 | 7.800 | 7.851 | 63,398 | -0.03(-0.36%) |
Jun 17, 2013 | 7.874 | 7.907 | 7.840 | 7.880 | 160,245 | +0.00(+0.00%) |
Jun 14, 2013 | 7.800 | 7.880 | 7.778 | 7.880 | 158,351 | +0.10(+1.31%) |
Jun 13, 2013 | 7.766 | 7.817 | 7.641 | 7.778 | 167,676 | +0.01(+0.15%) |
Jun 12, 2013 | 7.988 | 7.995 | 7.727 | 7.766 | 282,529 | -0.24(-3.00%) |
Jun 11, 2013 | 8.024 | 8.108 | 7.888 | 8.007 | 248,603 | -0.12(-1.53%) |
Jun 10, 2013 | 8.329 | 8.329 | 8.131 | 8.131 | 134,499 | -0.18(-2.11%) |
Jun 07, 2013 | 8.323 | 8.345 | 8.255 | 8.306 | 113,254 | +0.01(+0.07%) |
Jun 06, 2013 | 8.283 | 8.329 | 8.239 | 8.300 | 78,955 | +0.06(+0.68%) |
Jun 05, 2013 | 8.193 | 8.273 | 8.176 | 8.244 | 124,696 | +0.03(+0.34%) |
Jun 04, 2013 | 8.176 | 8.234 | 8.131 | 8.216 | 98,783 | +0.03(+0.41%) |
Jun 03, 2013 | 8.278 | 8.322 | 8.131 | 8.182 | 145,026 | -0.15(-1.76%) |
May 31, 2013 | 8.430 | 8.458 | 8.267 | 8.329 | 92,641 | -0.10(-1.21%) |
May 30, 2013 | 8.498 | 8.560 | 8.430 | 8.430 | 112,043 | -0.11(-1.32%) |
May 29, 2013 | 8.679 | 8.679 | 8.492 | 8.543 | 92,857 | -0.15(-1.75%) |
May 28, 2013 | 8.752 | 8.769 | 8.656 | 8.696 | 72,158 | -0.06(-0.65%) |
May 24, 2013 | 8.769 | 8.803 | 8.752 | 8.752 | 50,025 | -0.05(-0.51%) |
May 23, 2013 | 8.803 | 8.809 | 8.758 | 8.797 | 41,659 | +0.01(+0.13%) |
May 22, 2013 | 8.780 | 8.797 | 8.763 | 8.786 | 38,942 | +0.02(+0.26%) |
May 21, 2013 | 8.775 | 8.775 | 8.727 | 8.763 | 35,749 | -0.01(-0.13%) |
May 20, 2013 | 8.769 | 8.780 | 8.741 | 8.775 | 35,216 | +0.02(+0.26%) |
May 17, 2013 | 8.701 | 8.752 | 8.701 | 8.752 | 24,579 | +0.08(+0.91%) |
May 16, 2013 | 8.645 | 8.690 | 8.639 | 8.673 | 47,854 | +0.03(+0.33%) |
May 15, 2013 | 8.718 | 8.746 | 8.645 | 8.645 | 74,042 | -0.11(-1.29%) |
May 13, 2013 | 8.859 | 8.888 | 8.754 | 8.758 | 72,606 | -0.14(-1.55%) |
May 10, 2013 | 8.867 | 8.918 | 8.856 | 8.895 | 72,417 | +0.00(+0.00%) |
May 09, 2013 | 8.895 | 8.912 | 8.850 | 8.895 | 54,849 | +0.04(+0.44%) |
May 08, 2013 | 8.856 | 8.856 | 8.766 | 8.856 | 40,594 | +0.02(+0.19%) |
May 07, 2013 | 8.828 | 8.839 | 8.794 | 8.839 | 46,195 | +0.02(+0.25%) |
May 06, 2013 | 8.856 | 8.912 | 8.799 | 8.817 | 49,983 | -0.02(-0.19%) |
May 03, 2013 | 8.906 | 8.884 | 8.833 | 8.833 | 58,273 | -0.05(-0.57%) |
May 02, 2013 | 8.839 | 8.890 | 8.831 | 8.884 | 47,768 | +0.06(+0.64%) |
May 01, 2013 | 8.828 | 8.832 | 8.800 | 8.828 | 28,874 | +0.03(+0.38%) |
Apr 30, 2013 | 8.772 | 8.800 | 8.760 | 8.794 | 47,835 | +0.03(+0.32%) |
Apr 29, 2013 | 8.710 | 8.772 | 8.687 | 8.766 | 57,105 | +0.06(+0.71%) |
Apr 26, 2013 | 8.710 | 8.715 | 8.676 | 8.704 | 39,357 | +0.02(+0.19%) |
Apr 25, 2013 | 8.687 | 8.710 | 8.654 | 8.687 | 57,285 | -0.02(-0.19%) |
Apr 24, 2013 | 8.687 | 8.710 | 8.687 | 8.704 | 26,592 | -0.01(-0.06%) |
Apr 23, 2013 | 8.670 | 8.710 | 8.670 | 8.710 | 38,642 | +0.07(+0.85%) |
Apr 22, 2013 | 8.659 | 8.682 | 8.637 | 8.637 | 25,460 | -0.03(-0.32%) |
Apr 19, 2013 | 8.676 | 8.687 | 8.620 | 8.665 | 33,896 | +0.02(+0.19%) |
Apr 18, 2013 | 8.620 | 8.675 | 8.620 | 8.648 | 55,653 | +0.02(+0.26%) |
Apr 17, 2013 | 8.597 | 8.648 | 8.597 | 8.625 | 39,425 | +0.02(+0.26%) |
Apr 16, 2013 | 8.625 | 8.625 | 8.603 | 8.603 | 48,202 | -0.03(-0.33%) |
Apr 15, 2013 | 8.648 | 8.648 | 8.609 | 8.631 | 27,852 | +0.01(+0.13%) |
Apr 12, 2013 | 8.631 | 8.631 | 8.598 | 8.620 | 17,664 | +0.01(+0.07%) |
Apr 11, 2013 | 8.625 | 8.625 | 8.581 | 8.614 | 35,003 | -0.01(-0.09%) |
Apr 10, 2013 | 8.560 | 8.622 | 8.553 | 8.622 | 78,997 | +0.03(+0.40%) |
Apr 09, 2013 | 8.555 | 8.588 | 8.544 | 8.588 | 30,579 | +0.03(+0.39%) |
Apr 08, 2013 | 8.599 | 8.599 | 8.538 | 8.555 | 89,427 | -0.06(-0.71%) |
Apr 05, 2013 | 8.594 | 8.672 | 8.577 | 8.616 | 38,489 | +0.03(+0.33%) |
Apr 04, 2013 | 8.588 | 8.603 | 8.549 | 8.588 | 45,284 | +0.01(+0.06%) |
Apr 03, 2013 | 8.583 | 8.592 | 8.499 | 8.583 | 67,500 | -0.02(-0.26%) |
Apr 02, 2013 | 8.560 | 8.616 | 8.527 | 8.605 | 45,592 | +0.04(+0.52%) |