Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.194 | 7.194 | 7.075 | 7.160 | 120,485 | -0.05(-0.63%) |
Jun 27, 2013 | 7.188 | 7.228 | 7.160 | 7.205 | 217,627 | +0.08(+1.11%) |
Jun 26, 2013 | 6.950 | 7.131 | 6.950 | 7.126 | 245,274 | +0.17(+2.45%) |
Jun 25, 2013 | 6.865 | 6.995 | 6.774 | 6.956 | 426,990 | +0.09(+1.24%) |
Jun 24, 2013 | 6.888 | 6.910 | 6.723 | 6.870 | 804,124 | -0.14(-1.94%) |
Jun 21, 2013 | 7.080 | 7.080 | 6.939 | 7.007 | 237,577 | -0.06(-0.80%) |
Jun 20, 2013 | 7.012 | 7.063 | 6.961 | 7.063 | 368,824 | -0.05(-0.64%) |
Jun 19, 2013 | 7.160 | 7.183 | 7.058 | 7.109 | 214,656 | -0.06(-0.79%) |
Jun 18, 2013 | 7.222 | 7.245 | 7.148 | 7.165 | 180,702 | -0.09(-1.25%) |
Jun 17, 2013 | 7.256 | 7.273 | 7.194 | 7.256 | 245,285 | +0.03(+0.47%) |
Jun 14, 2013 | 7.177 | 7.262 | 7.177 | 7.222 | 363,713 | +0.06(+0.87%) |
Jun 13, 2013 | 7.035 | 7.183 | 6.956 | 7.160 | 205,520 | +0.10(+1.37%) |
Jun 12, 2013 | 7.143 | 7.171 | 7.012 | 7.063 | 382,699 | -0.15(-2.03%) |
Jun 11, 2013 | 7.266 | 7.266 | 7.080 | 7.209 | 363,647 | -0.15(-2.00%) |
Jun 10, 2013 | 7.362 | 7.392 | 7.291 | 7.356 | 214,144 | -0.05(-0.61%) |
Jun 07, 2013 | 7.435 | 7.452 | 7.322 | 7.401 | 237,929 | -0.03(-0.46%) |
Jun 06, 2013 | 7.424 | 7.435 | 7.373 | 7.435 | 261,641 | +0.03(+0.46%) |
Jun 05, 2013 | 7.311 | 7.418 | 7.294 | 7.401 | 194,210 | +0.15(+2.02%) |
Jun 04, 2013 | 7.277 | 7.328 | 7.192 | 7.255 | 253,038 | +0.01(+0.08%) |
Jun 03, 2013 | 7.396 | 7.396 | 7.226 | 7.249 | 361,727 | -0.15(-2.06%) |
May 31, 2013 | 7.464 | 7.480 | 7.351 | 7.401 | 325,890 | -0.07(-0.98%) |
May 30, 2013 | 7.475 | 7.571 | 7.464 | 7.475 | 151,653 | -0.03(-0.38%) |
May 29, 2013 | 7.599 | 7.599 | 7.478 | 7.503 | 226,374 | -0.12(-1.56%) |
May 28, 2013 | 7.639 | 7.667 | 7.599 | 7.622 | 64,216 | -0.04(-0.52%) |
May 24, 2013 | 7.655 | 7.695 | 7.639 | 7.661 | 70,272 | -0.03(-0.44%) |
May 23, 2013 | 7.712 | 7.740 | 7.622 | 7.695 | 82,782 | -0.04(-0.51%) |
May 22, 2013 | 7.718 | 7.763 | 7.706 | 7.735 | 45,148 | -0.02(-0.29%) |
May 21, 2013 | 7.763 | 7.763 | 7.695 | 7.757 | 93,514 | +0.00(+0.00%) |
May 20, 2013 | 7.791 | 7.814 | 7.706 | 7.757 | 114,050 | -0.01(-0.07%) |
May 17, 2013 | 7.729 | 7.785 | 7.718 | 7.763 | 97,923 | +0.05(+0.59%) |
May 16, 2013 | 7.729 | 7.735 | 7.667 | 7.718 | 203,472 | -0.02(-0.29%) |
May 15, 2013 | 7.768 | 7.797 | 7.729 | 7.740 | 168,144 | -0.08(-1.08%) |
May 13, 2013 | 7.864 | 7.876 | 7.814 | 7.825 | 110,496 | -0.04(-0.56%) |
May 10, 2013 | 7.796 | 7.869 | 7.784 | 7.869 | 120,720 | +0.06(+0.70%) |
May 09, 2013 | 7.767 | 7.835 | 7.767 | 7.814 | 88,628 | +0.05(+0.61%) |
May 08, 2013 | 7.824 | 7.840 | 7.756 | 7.766 | 127,677 | -0.09(-1.16%) |
May 07, 2013 | 7.812 | 7.869 | 7.812 | 7.857 | 53,422 | +0.01(+0.07%) |
May 06, 2013 | 7.779 | 7.852 | 7.779 | 7.852 | 70,793 | +0.06(+0.72%) |
May 03, 2013 | 7.801 | 7.829 | 7.762 | 7.796 | 106,632 | +0.01(+0.07%) |
May 02, 2013 | 7.824 | 7.852 | 7.790 | 7.790 | 155,322 | -0.03(-0.43%) |
May 01, 2013 | 7.846 | 7.852 | 7.812 | 7.824 | 106,333 | -0.02(-0.29%) |
Apr 30, 2013 | 7.840 | 7.846 | 7.818 | 7.846 | 77,376 | +0.02(+0.29%) |
Apr 29, 2013 | 7.796 | 7.840 | 7.790 | 7.824 | 43,489 | +0.00(+0.00%) |
Apr 26, 2013 | 7.801 | 7.824 | 7.767 | 7.824 | 115,398 | +0.06(+0.72%) |
Apr 25, 2013 | 7.762 | 7.784 | 7.739 | 7.767 | 74,215 | -0.01(-0.14%) |
Apr 24, 2013 | 7.801 | 7.807 | 7.734 | 7.779 | 91,404 | -0.01(-0.14%) |
Apr 23, 2013 | 7.739 | 7.824 | 7.734 | 7.790 | 94,229 | +0.06(+0.80%) |
Apr 22, 2013 | 7.683 | 7.750 | 7.666 | 7.728 | 141,820 | +0.07(+0.95%) |
Apr 19, 2013 | 7.706 | 7.767 | 7.649 | 7.655 | 143,099 | -0.05(-0.66%) |
Apr 18, 2013 | 7.784 | 7.812 | 7.700 | 7.706 | 154,756 | -0.08(-1.08%) |
Apr 17, 2013 | 7.779 | 7.790 | 7.717 | 7.790 | 74,867 | +0.02(+0.29%) |
Apr 16, 2013 | 7.767 | 7.784 | 7.711 | 7.767 | 54,760 | +0.01(+0.14%) |
Apr 15, 2013 | 7.739 | 7.756 | 7.700 | 7.756 | 85,296 | +0.04(+0.51%) |
Apr 12, 2013 | 7.711 | 7.779 | 7.711 | 7.717 | 95,524 | -0.01(-0.15%) |
Apr 11, 2013 | 7.739 | 7.739 | 7.706 | 7.728 | 113,633 | +0.02(+0.24%) |
Apr 10, 2013 | 7.749 | 7.766 | 7.704 | 7.710 | 103,716 | -0.06(-0.72%) |
Apr 09, 2013 | 7.676 | 7.794 | 7.648 | 7.766 | 211,013 | +0.12(+1.54%) |
Apr 08, 2013 | 7.766 | 7.766 | 7.643 | 7.648 | 155,000 | -0.09(-1.16%) |
Apr 05, 2013 | 7.687 | 7.771 | 7.687 | 7.738 | 132,550 | +0.08(+1.02%) |
Apr 04, 2013 | 7.631 | 7.676 | 7.631 | 7.659 | 123,086 | +0.00(+0.00%) |
Apr 03, 2013 | 7.665 | 7.665 | 7.604 | 7.659 | 154,282 | -0.01(-0.15%) |
Apr 02, 2013 | 7.665 | 7.693 | 7.654 | 7.671 | 121,531 | -0.02(-0.29%) |