Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.882 | 7.882 | 7.446 | 7.623 | 1,566 | -0.26(-3.29%) |
Jun 27, 2013 | 7.817 | 7.882 | 7.529 | 7.882 | 0 | +0.03(+0.35%) |
Jun 26, 2013 | 7.780 | 7.854 | 7.650 | 7.854 | 0 | +0.02(+0.24%) |
Jun 25, 2013 | 7.771 | 7.882 | 7.650 | 7.836 | 0 | -0.02(-0.24%) |
Jun 24, 2013 | 7.873 | 7.882 | 7.595 | 7.854 | 0 | -0.03(-0.35%) |
Jun 21, 2013 | 7.873 | 7.882 | 7.650 | 7.882 | 9,462 | +0.21(+2.78%) |
Jun 20, 2013 | 7.789 | 7.882 | 7.372 | 7.669 | 0 | -0.07(-0.96%) |
Jun 19, 2013 | 7.929 | 8.160 | 7.604 | 7.743 | 0 | -0.09(-1.18%) |
Jun 18, 2013 | 7.650 | 8.160 | 7.650 | 7.836 | 0 | +0.22(+2.92%) |
Jun 17, 2013 | 7.697 | 8.160 | 7.604 | 7.613 | 0 | +0.01(+0.12%) |
Jun 14, 2013 | 8.105 | 8.114 | 7.604 | 7.604 | 0 | -0.06(-0.85%) |
Jun 13, 2013 | 8.021 | 8.160 | 7.474 | 7.669 | 1,639 | -0.43(-5.27%) |
Jun 12, 2013 | 7.901 | 8.504 | 7.752 | 8.095 | 21,692 | +0.05(+0.58%) |
Jun 11, 2013 | 7.891 | 8.606 | 7.669 | 8.049 | 1,406 | +0.18(+2.24%) |
Jun 10, 2013 | 7.632 | 7.873 | 7.632 | 7.873 | 0 | +0.22(+2.91%) |
Jun 07, 2013 | 7.697 | 7.882 | 7.650 | 7.650 | 0 | +0.08(+1.10%) |
Jun 06, 2013 | 7.845 | 7.882 | 7.567 | 7.567 | 0 | +0.04(+0.49%) |
Jun 05, 2013 | 8.086 | 8.114 | 7.530 | 7.530 | 0 | -0.17(-2.17%) |
Jun 04, 2013 | 7.687 | 8.837 | 7.576 | 7.697 | 0 | +0.08(+1.10%) |
Jun 03, 2013 | 7.660 | 7.789 | 7.363 | 7.613 | 3,488 | -0.09(-1.20%) |
May 31, 2013 | 7.604 | 7.789 | 7.419 | 7.706 | 2,714 | +0.07(+0.97%) |
May 30, 2013 | 7.650 | 7.650 | 7.465 | 7.632 | 0 | +0.02(+0.24%) |
May 29, 2013 | 7.233 | 7.650 | 7.233 | 7.613 | 19,646 | +0.39(+5.39%) |
May 28, 2013 | 7.530 | 7.530 | 7.224 | 7.224 | 1,941 | -0.30(-3.95%) |
May 24, 2013 | 7.391 | 7.650 | 7.391 | 7.521 | 0 | +0.19(+2.66%) |
May 23, 2013 | 7.363 | 7.446 | 7.326 | 7.326 | 0 | +0.06(+0.77%) |
May 22, 2013 | 7.335 | 7.363 | 7.270 | 7.270 | 0 | -0.01(-0.13%) |
May 21, 2013 | 7.177 | 7.279 | 7.094 | 7.279 | 0 | +0.06(+0.77%) |
May 20, 2013 | 7.048 | 7.224 | 7.048 | 7.224 | 0 | +0.17(+2.37%) |
May 17, 2013 | 7.057 | 7.057 | 7.057 | 7.057 | 0 | -0.23(-3.18%) |
May 16, 2013 | 7.048 | 7.289 | 7.048 | 7.289 | 5,208 | +0.23(+3.29%) |
May 15, 2013 | 7.187 | 7.298 | 7.057 | 7.057 | 0 | -0.44(-5.82%) |
May 13, 2013 | 7.446 | 7.650 | 7.409 | 7.493 | 0 | +0.12(+1.64%) |
May 10, 2013 | 7.502 | 7.650 | 7.335 | 7.372 | 0 | -0.15(-1.97%) |
May 09, 2013 | 7.641 | 7.650 | 7.446 | 7.521 | 0 | +0.23(+3.18%) |
May 08, 2013 | 7.372 | 7.393 | 7.289 | 7.289 | 0 | -0.07(-1.01%) |
May 07, 2013 | 7.298 | 7.367 | 7.298 | 7.363 | 0 | +0.06(+0.89%) |
May 06, 2013 | 7.456 | 7.483 | 7.289 | 7.298 | 0 | -0.16(-2.11%) |
May 03, 2013 | 7.326 | 7.456 | 7.290 | 7.456 | 0 | +0.18(+2.42%) |
May 02, 2013 | 7.409 | 7.465 | 7.279 | 7.279 | 0 | -0.14(-1.88%) |
May 01, 2013 | 7.252 | 7.456 | 7.234 | 7.419 | 0 | +0.09(+1.27%) |
Apr 30, 2013 | 7.242 | 7.326 | 7.196 | 7.326 | 0 | -0.02(-0.25%) |
Apr 29, 2013 | 7.298 | 7.354 | 7.001 | 7.344 | 128,461 | +0.07(+1.02%) |
Apr 26, 2013 | 7.344 | 7.391 | 7.245 | 7.270 | 10,053 | -0.12(-1.63%) |
Apr 25, 2013 | 7.224 | 7.391 | 7.187 | 7.391 | 5,621 | +0.25(+3.51%) |
Apr 24, 2013 | 7.298 | 7.298 | 7.140 | 7.140 | 0 | -0.20(-2.78%) |
Apr 23, 2013 | 7.159 | 7.391 | 7.094 | 7.344 | 120,473 | +0.16(+2.19%) |
Apr 22, 2013 | 7.159 | 7.187 | 6.983 | 7.187 | 4,909 | +0.06(+0.78%) |
Apr 19, 2013 | 7.038 | 7.187 | 6.964 | 7.131 | 10,125 | +0.21(+3.08%) |
Apr 18, 2013 | 6.862 | 6.992 | 6.853 | 6.918 | 44,906 | -0.08(-1.19%) |
Apr 17, 2013 | 7.001 | 7.048 | 6.955 | 7.001 | 7,872 | -0.03(-0.40%) |
Apr 16, 2013 | 7.020 | 7.030 | 6.946 | 7.029 | 11,904 | +0.03(+0.40%) |
Apr 15, 2013 | 7.011 | 7.011 | 6.992 | 7.001 | 5,494 | +0.01(+0.13%) |
Apr 12, 2013 | 6.964 | 7.020 | 6.964 | 6.992 | 4,392 | +0.02(+0.27%) |
Apr 11, 2013 | 6.955 | 7.020 | 6.955 | 6.973 | 13,282 | +0.02(+0.27%) |
Apr 10, 2013 | 6.955 | 6.964 | 6.955 | 6.955 | 790 | +0.00(+0.00%) |
Apr 09, 2013 | 6.973 | 7.094 | 6.955 | 6.955 | 2,673 | -0.12(-1.70%) |
Apr 08, 2013 | 6.946 | 7.094 | 6.946 | 7.075 | 5,981 | +0.06(+0.93%) |
Apr 05, 2013 | 6.992 | 7.020 | 6.909 | 7.011 | 15,962 | +0.06(+0.80%) |
Apr 04, 2013 | 6.964 | 6.992 | 6.955 | 6.955 | 5,895 | -0.01(-0.13%) |
Apr 03, 2013 | 6.973 | 7.024 | 6.964 | 6.964 | 2,680 | -0.10(-1.44%) |
Apr 02, 2013 | 6.964 | 7.122 | 6.964 | 7.066 | 2,121 | +0.10(+1.46%) |