Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.174 | 8.228 | 8.105 | 8.174 | 739,709 | -0.02(-0.19%) |
Jun 27, 2013 | 7.997 | 8.220 | 7.851 | 8.189 | 0 | +0.26(+3.29%) |
Jun 26, 2013 | 7.874 | 8.028 | 7.851 | 7.928 | 0 | +0.08(+1.08%) |
Jun 25, 2013 | 7.759 | 7.874 | 7.651 | 7.844 | 589,804 | +0.18(+2.30%) |
Jun 24, 2013 | 7.721 | 7.813 | 7.659 | 7.667 | 0 | -0.10(-1.29%) |
Jun 21, 2013 | 7.705 | 7.805 | 7.613 | 7.767 | 2,110,029 | +0.08(+1.00%) |
Jun 20, 2013 | 7.559 | 7.744 | 7.559 | 7.690 | 0 | +0.02(+0.30%) |
Jun 19, 2013 | 7.721 | 7.736 | 7.640 | 7.667 | 0 | -0.05(-0.60%) |
Jun 18, 2013 | 7.659 | 7.744 | 7.609 | 7.713 | 0 | +0.09(+1.21%) |
Jun 17, 2013 | 7.690 | 7.732 | 7.552 | 7.621 | 345,585 | -0.01(-0.10%) |
Jun 14, 2013 | 7.675 | 7.675 | 7.613 | 7.628 | 0 | -0.04(-0.50%) |
Jun 13, 2013 | 7.582 | 7.675 | 7.558 | 7.667 | 403,030 | +0.08(+1.01%) |
Jun 12, 2013 | 7.721 | 7.751 | 7.567 | 7.590 | 402,808 | -0.08(-1.00%) |
Jun 11, 2013 | 7.736 | 7.736 | 7.628 | 7.667 | 354,430 | -0.15(-1.96%) |
Jun 10, 2013 | 7.744 | 7.851 | 7.621 | 7.820 | 0 | +0.13(+1.70%) |
Jun 07, 2013 | 7.744 | 7.759 | 7.636 | 7.690 | 0 | -0.01(-0.10%) |
Jun 06, 2013 | 7.598 | 7.698 | 7.567 | 7.698 | 411,970 | +0.14(+1.83%) |
Jun 05, 2013 | 7.621 | 7.675 | 7.502 | 7.559 | 0 | -0.09(-1.20%) |
Jun 04, 2013 | 7.690 | 7.713 | 7.567 | 7.651 | 0 | +0.00(+0.00%) |
Jun 03, 2013 | 7.621 | 7.705 | 7.552 | 7.651 | 882,725 | +0.08(+1.12%) |
May 31, 2013 | 7.651 | 7.682 | 7.559 | 7.567 | 576,955 | -0.11(-1.40%) |
May 30, 2013 | 7.475 | 7.690 | 7.475 | 7.675 | 2,242,748 | -0.18(-2.25%) |
May 29, 2013 | 7.751 | 7.890 | 7.705 | 7.851 | 594,122 | +0.03(+0.39%) |
May 28, 2013 | 7.820 | 8.028 | 7.567 | 7.820 | 1,216,326 | +0.02(+0.30%) |
May 24, 2013 | 7.544 | 7.905 | 7.536 | 7.797 | 0 | +0.18(+2.42%) |
May 23, 2013 | 7.444 | 7.613 | 7.398 | 7.613 | 0 | +0.10(+1.33%) |
May 22, 2013 | 7.613 | 7.805 | 7.467 | 7.513 | 0 | -0.11(-1.41%) |
May 21, 2013 | 7.598 | 7.659 | 7.552 | 7.621 | 0 | -0.01(-0.10%) |
May 20, 2013 | 7.598 | 7.698 | 7.567 | 7.628 | 0 | -0.01(-0.10%) |
May 17, 2013 | 7.582 | 7.651 | 7.448 | 7.636 | 0 | +0.11(+1.43%) |
May 16, 2013 | 7.521 | 7.575 | 7.436 | 7.529 | 175,229 | -0.05(-0.61%) |
May 15, 2013 | 7.613 | 7.628 | 7.521 | 7.575 | 0 | +0.14(+1.86%) |
May 13, 2013 | 7.367 | 7.490 | 7.313 | 7.436 | 0 | +0.03(+0.41%) |
May 10, 2013 | 7.360 | 7.429 | 7.344 | 7.406 | 0 | +0.04(+0.52%) |
May 09, 2013 | 7.490 | 7.536 | 7.367 | 7.367 | 0 | -0.12(-1.54%) |
May 08, 2013 | 7.444 | 7.490 | 7.398 | 7.482 | 0 | +0.02(+0.21%) |
May 07, 2013 | 7.406 | 7.475 | 7.367 | 7.467 | 0 | +0.06(+0.83%) |
May 06, 2013 | 7.260 | 7.421 | 7.260 | 7.406 | 0 | +0.12(+1.69%) |
May 03, 2013 | 7.298 | 7.429 | 7.214 | 7.283 | 0 | +0.07(+0.96%) |
May 02, 2013 | 7.114 | 7.240 | 7.098 | 7.214 | 0 | +0.12(+1.62%) |
May 01, 2013 | 7.329 | 7.329 | 7.037 | 7.098 | 632,810 | -0.27(-3.65%) |
Apr 30, 2013 | 7.337 | 7.390 | 7.314 | 7.367 | 0 | -0.01(-0.10%) |
Apr 29, 2013 | 7.451 | 7.451 | 7.329 | 7.375 | 473,773 | -0.03(-0.41%) |
Apr 26, 2013 | 7.398 | 7.459 | 7.314 | 7.405 | 387,867 | -0.05(-0.72%) |
Apr 25, 2013 | 7.444 | 7.566 | 7.436 | 7.459 | 0 | +0.02(+0.21%) |
Apr 24, 2013 | 7.405 | 7.444 | 7.321 | 7.444 | 380,934 | +0.04(+0.52%) |
Apr 23, 2013 | 7.360 | 7.467 | 7.329 | 7.405 | 541,487 | +0.11(+1.57%) |
Apr 22, 2013 | 7.298 | 7.337 | 7.153 | 7.291 | 445,857 | +0.00(+0.00%) |
Apr 19, 2013 | 7.107 | 7.291 | 7.077 | 7.291 | 682,097 | +0.18(+2.47%) |
Apr 18, 2013 | 7.260 | 7.276 | 7.092 | 7.115 | 843,029 | -0.18(-2.51%) |
Apr 17, 2013 | 7.451 | 7.581 | 7.222 | 7.298 | 932,290 | -0.03(-0.42%) |
Apr 16, 2013 | 7.260 | 7.344 | 7.191 | 7.329 | 444,870 | +0.14(+1.91%) |
Apr 15, 2013 | 7.436 | 7.474 | 7.184 | 7.191 | 710,134 | -0.31(-4.08%) |
Apr 12, 2013 | 7.512 | 7.543 | 7.409 | 7.497 | 363,191 | -0.03(-0.41%) |
Apr 11, 2013 | 7.512 | 7.604 | 7.474 | 7.528 | 230,801 | -0.02(-0.20%) |
Apr 10, 2013 | 7.451 | 7.596 | 7.444 | 7.543 | 357,757 | +0.14(+1.86%) |
Apr 09, 2013 | 7.436 | 7.436 | 7.321 | 7.405 | 435,485 | +0.00(+0.00%) |
Apr 08, 2013 | 7.390 | 7.413 | 7.260 | 7.405 | 342,793 | +0.02(+0.31%) |
Apr 05, 2013 | 7.237 | 7.390 | 7.237 | 7.383 | 282,041 | -0.02(-0.21%) |
Apr 04, 2013 | 7.321 | 7.421 | 7.298 | 7.398 | 292,509 | +0.06(+0.83%) |
Apr 03, 2013 | 7.375 | 7.375 | 7.298 | 7.337 | 454,672 | -0.03(-0.41%) |
Apr 02, 2013 | 7.383 | 7.398 | 7.337 | 7.367 | 421,710 | +0.04(+0.52%) |