Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.700 | 7.712 | 7.570 | 7.590 | 362,089 | -0.11(-1.43%) |
Jun 27, 2013 | 7.610 | 7.740 | 7.600 | 7.700 | 0 | +0.06(+0.79%) |
Jun 26, 2013 | 7.850 | 7.850 | 7.520 | 7.640 | 0 | -0.17(-2.18%) |
Jun 25, 2013 | 7.850 | 7.860 | 7.750 | 7.810 | 0 | -0.02(-0.26%) |
Jun 24, 2013 | 7.910 | 7.920 | 7.730 | 7.830 | 0 | -0.07(-0.89%) |
Jun 21, 2013 | 8.020 | 8.060 | 7.770 | 7.900 | 420,535 | -0.12(-1.50%) |
Jun 20, 2013 | 8.060 | 8.100 | 7.930 | 8.020 | 0 | -0.08(-0.99%) |
Jun 19, 2013 | 8.030 | 8.190 | 7.980 | 8.100 | 0 | +0.09(+1.12%) |
Jun 18, 2013 | 7.900 | 8.020 | 7.730 | 8.010 | 0 | +0.14(+1.78%) |
Jun 17, 2013 | 7.900 | 8.011 | 7.844 | 7.870 | 0 | +0.04(+0.58%) |
Jun 14, 2013 | 7.640 | 7.840 | 7.620 | 7.825 | 0 | +0.21(+2.69%) |
Jun 13, 2013 | 7.450 | 7.620 | 7.450 | 7.620 | 165,101 | +0.16(+2.14%) |
Jun 12, 2013 | 7.640 | 7.640 | 7.460 | 7.460 | 156,698 | -0.12(-1.58%) |
Jun 11, 2013 | 7.800 | 7.900 | 7.570 | 7.580 | 205,822 | -0.27(-3.44%) |
Jun 10, 2013 | 7.900 | 7.920 | 7.810 | 7.850 | 0 | -0.06(-0.76%) |
Jun 07, 2013 | 7.840 | 7.960 | 7.840 | 7.910 | 0 | +0.07(+0.83%) |
Jun 06, 2013 | 7.720 | 7.860 | 7.720 | 7.845 | 0 | -0.08(-1.07%) |
Jun 05, 2013 | 7.980 | 8.014 | 7.900 | 7.930 | 0 | -0.03(-0.38%) |
Jun 04, 2013 | 7.910 | 8.250 | 7.860 | 7.960 | 0 | +0.01(+0.13%) |
Jun 03, 2013 | 7.840 | 7.960 | 7.750 | 7.950 | 293,758 | +0.13(+1.66%) |
May 31, 2013 | 7.850 | 8.000 | 7.820 | 7.820 | 644,170 | +0.03(+0.39%) |
May 30, 2013 | 7.490 | 7.810 | 7.450 | 7.790 | 0 | +0.29(+3.87%) |
May 29, 2013 | 7.420 | 7.550 | 7.420 | 7.500 | 353,281 | +0.04(+0.54%) |
May 28, 2013 | 7.410 | 7.570 | 7.400 | 7.460 | 451,123 | -0.04(-0.53%) |
May 24, 2013 | 7.570 | 7.600 | 7.450 | 7.500 | 0 | -0.09(-1.19%) |
May 23, 2013 | 7.510 | 7.620 | 7.490 | 7.590 | 0 | +0.06(+0.80%) |
May 22, 2013 | 7.380 | 7.580 | 7.344 | 7.530 | 0 | +0.19(+2.59%) |
May 21, 2013 | 7.220 | 7.410 | 7.010 | 7.340 | 0 | +0.10(+1.38%) |
May 20, 2013 | 7.200 | 7.260 | 7.070 | 7.240 | 0 | +0.06(+0.84%) |
May 17, 2013 | 7.170 | 7.200 | 7.030 | 7.180 | 0 | +0.02(+0.28%) |
May 16, 2013 | 7.200 | 7.200 | 7.090 | 7.160 | 188,383 | -0.03(-0.42%) |
May 15, 2013 | 7.090 | 7.220 | 7.040 | 7.190 | 0 | +0.17(+2.42%) |
May 13, 2013 | 7.120 | 7.120 | 7.000 | 7.020 | 0 | -0.06(-0.85%) |
May 10, 2013 | 7.120 | 7.130 | 6.960 | 7.080 | 0 | -0.04(-0.56%) |
May 09, 2013 | 7.230 | 7.230 | 7.050 | 7.120 | 0 | -0.07(-0.97%) |
May 08, 2013 | 7.410 | 7.410 | 7.090 | 7.190 | 0 | +0.11(+1.55%) |
May 07, 2013 | 7.380 | 7.380 | 7.060 | 7.080 | 234,146 | -0.28(-3.80%) |
May 06, 2013 | 7.510 | 7.599 | 7.320 | 7.360 | 0 | -0.10(-1.34%) |
May 03, 2013 | 7.510 | 7.600 | 7.450 | 7.460 | 0 | +0.00(+0.00%) |
May 02, 2013 | 7.280 | 7.560 | 7.280 | 7.460 | 0 | +0.19(+2.61%) |
May 01, 2013 | 7.270 | 7.360 | 7.190 | 7.270 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 7.300 | 7.410 | 7.100 | 7.270 | 0 | -0.05(-0.68%) |
Apr 29, 2013 | 7.430 | 7.480 | 7.300 | 7.320 | 143,588 | -0.17(-2.27%) |
Apr 26, 2013 | 7.510 | 7.520 | 7.420 | 7.490 | 86,106 | -0.04(-0.53%) |
Apr 25, 2013 | 7.640 | 7.730 | 7.510 | 7.530 | 119,344 | -0.12(-1.57%) |
Apr 24, 2013 | 7.610 | 7.740 | 7.610 | 7.650 | 0 | +0.05(+0.66%) |
Apr 23, 2013 | 7.500 | 7.620 | 7.430 | 7.600 | 92,234 | +0.13(+1.74%) |
Apr 22, 2013 | 7.400 | 7.470 | 7.380 | 7.470 | 62,344 | +0.08(+1.08%) |
Apr 19, 2013 | 7.480 | 7.510 | 7.360 | 7.390 | 126,913 | -0.08(-1.07%) |
Apr 18, 2013 | 7.430 | 7.490 | 7.250 | 7.470 | 232,679 | +0.07(+0.95%) |
Apr 17, 2013 | 7.440 | 7.520 | 7.280 | 7.400 | 184,106 | -0.08(-1.07%) |
Apr 16, 2013 | 7.530 | 7.650 | 7.440 | 7.480 | 437,590 | -0.03(-0.40%) |
Apr 15, 2013 | 7.480 | 7.550 | 7.400 | 7.510 | 267,345 | +0.01(+0.13%) |
Apr 12, 2013 | 7.420 | 7.550 | 7.406 | 7.500 | 160,968 | +0.09(+1.21%) |
Apr 11, 2013 | 7.250 | 7.430 | 7.250 | 7.410 | 166,659 | +0.17(+2.35%) |
Apr 10, 2013 | 7.240 | 7.250 | 7.180 | 7.240 | 102,543 | +0.06(+0.84%) |
Apr 09, 2013 | 7.150 | 7.210 | 7.120 | 7.180 | 83,071 | +0.07(+0.98%) |
Apr 08, 2013 | 7.150 | 7.150 | 7.030 | 7.110 | 63,806 | +0.00(+0.00%) |
Apr 05, 2013 | 7.000 | 7.110 | 6.910 | 7.110 | 85,137 | +0.06(+0.85%) |
Apr 04, 2013 | 7.020 | 7.070 | 6.900 | 7.050 | 153,247 | +0.00(+0.00%) |
Apr 03, 2013 | 7.070 | 7.100 | 6.991 | 7.050 | 167,472 | +0.02(+0.28%) |
Apr 02, 2013 | 7.200 | 7.210 | 7.010 | 7.030 | 401,052 | -0.11(-1.54%) |