Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.700 | 7.730 | 7.570 | 7.730 | 512,828 | +0.02(+0.26%) |
May 30, 2013 | 7.690 | 7.870 | 7.660 | 7.710 | 481,861 | +0.02(+0.26%) |
May 29, 2013 | 7.970 | 7.970 | 7.620 | 7.690 | 690,286 | -0.27(-3.39%) |
May 28, 2013 | 8.040 | 8.050 | 7.920 | 7.960 | 327,827 | -0.06(-0.75%) |
May 27, 2013 | 8.080 | 8.080 | 7.970 | 8.020 | 167,406 | -0.04(-0.50%) |
May 24, 2013 | 8.100 | 8.120 | 8.030 | 8.060 | 159,571 | -0.01(-0.12%) |
May 23, 2013 | 8.000 | 8.240 | 7.970 | 8.070 | 412,576 | -0.01(-0.12%) |
May 22, 2013 | 8.100 | 8.180 | 8.040 | 8.080 | 369,817 | -0.02(-0.25%) |
May 21, 2013 | 8.030 | 8.120 | 7.980 | 8.100 | 299,619 | +0.09(+1.12%) |
May 17, 2013 | 8.010 | 8.010 | 8.010 | 0 | +0.05(+0.63%) | |
May 16, 2013 | 8.050 | 8.070 | 7.940 | 7.960 | 559,313 | -0.08(-1.00%) |
May 15, 2013 | 8.060 | 8.140 | 7.990 | 8.040 | 592,487 | -0.08(-0.99%) |
May 13, 2013 | 8.250 | 8.250 | 8.030 | 8.120 | 415,059 | -0.16(-1.93%) |
May 10, 2013 | 7.950 | 8.330 | 7.950 | 8.280 | 959,928 | +0.37(+4.68%) |
May 09, 2013 | 7.920 | 7.940 | 7.880 | 7.910 | 180,224 | +0.00(+0.00%) |
May 08, 2013 | 7.920 | 7.920 | 7.870 | 7.910 | 291,358 | +0.02(+0.25%) |
May 07, 2013 | 7.880 | 7.910 | 7.830 | 7.890 | 217,094 | +0.00(+0.00%) |
May 06, 2013 | 7.830 | 7.890 | 7.830 | 7.890 | 187,996 | +0.06(+0.77%) |
May 03, 2013 | 7.890 | 7.920 | 7.820 | 7.830 | 138,939 | -0.09(-1.14%) |
May 02, 2013 | 7.950 | 7.950 | 7.870 | 7.920 | 297,042 | -0.03(-0.38%) |
May 01, 2013 | 7.950 | 7.970 | 7.890 | 7.950 | 233,841 | -0.01(-0.13%) |
Apr 30, 2013 | 7.850 | 7.970 | 7.830 | 7.960 | 721,930 | +0.10(+1.27%) |
Apr 29, 2013 | 7.810 | 7.870 | 7.810 | 7.860 | 353,866 | +0.02(+0.26%) |
Apr 26, 2013 | 7.810 | 7.870 | 7.810 | 7.840 | 188,262 | -0.03(-0.38%) |
Apr 25, 2013 | 7.950 | 7.970 | 7.785 | 7.870 | 606,419 | -0.20(-2.48%) |
Apr 24, 2013 | 7.900 | 8.070 | 7.880 | 8.070 | 471,683 | +0.19(+2.41%) |
Apr 23, 2013 | 7.810 | 7.950 | 7.720 | 7.880 | 546,952 | +0.07(+0.90%) |
Apr 22, 2013 | 7.750 | 7.820 | 7.740 | 7.810 | 316,225 | +0.08(+1.03%) |
Apr 19, 2013 | 7.640 | 7.770 | 7.610 | 7.730 | 298,936 | +0.13(+1.71%) |
Apr 18, 2013 | 7.600 | 7.610 | 7.450 | 7.600 | 449,886 | +0.03(+0.40%) |
Apr 17, 2013 | 7.640 | 7.640 | 7.490 | 7.570 | 183,815 | -0.06(-0.79%) |
Apr 16, 2013 | 7.650 | 7.700 | 7.610 | 7.630 | 348,987 | +0.03(+0.39%) |
Apr 15, 2013 | 7.490 | 7.620 | 7.470 | 7.600 | 283,856 | +0.08(+1.06%) |
Apr 12, 2013 | 7.580 | 7.640 | 7.510 | 7.520 | 202,988 | -0.18(-2.34%) |
Apr 11, 2013 | 7.650 | 7.710 | 7.570 | 7.700 | 307,027 | +0.05(+0.65%) |
Apr 10, 2013 | 7.620 | 7.720 | 7.580 | 7.650 | 244,927 | +0.09(+1.19%) |
Apr 09, 2013 | 7.500 | 7.630 | 7.500 | 7.560 | 409,661 | +0.05(+0.67%) |
Apr 08, 2013 | 7.380 | 7.530 | 7.350 | 7.510 | 364,519 | +0.11(+1.49%) |
Apr 05, 2013 | 7.290 | 7.440 | 6.980 | 7.400 | 471,687 | +0.03(+0.41%) |
Apr 04, 2013 | 7.480 | 7.510 | 7.340 | 7.370 | 304,501 | -0.10(-1.34%) |
Apr 03, 2013 | 7.400 | 7.490 | 7.370 | 7.470 | 446,931 | +0.08(+1.08%) |
Apr 02, 2013 | 7.370 | 7.440 | 7.330 | 7.390 | 127,769 | +0.03(+0.41%) |
Apr 01, 2013 | 7.410 | 7.490 | 7.350 | 7.360 | 330,367 | -0.08(-1.08%) |
Mar 28, 2013 | 7.440 | 7.440 | 7.440 | 0 | +0.02(+0.27%) | |
Mar 27, 2013 | 7.350 | 7.430 | 7.300 | 7.420 | 471,521 | +0.02(+0.27%) |
Mar 26, 2013 | 7.490 | 7.490 | 7.370 | 7.400 | 339,145 | -0.13(-1.73%) |
Mar 25, 2013 | 7.520 | 7.580 | 7.460 | 7.530 | 298,588 | +0.03(+0.40%) |
Mar 22, 2013 | 7.500 | 7.590 | 7.490 | 7.500 | 238,325 | -0.01(-0.13%) |
Mar 21, 2013 | 7.560 | 7.560 | 7.480 | 7.510 | 172,804 | -0.02(-0.27%) |
Mar 20, 2013 | 7.510 | 7.570 | 7.430 | 7.530 | 320,499 | +0.01(+0.13%) |
Mar 19, 2013 | 7.630 | 7.640 | 7.360 | 7.520 | 786,186 | -0.09(-1.18%) |
Mar 18, 2013 | 7.720 | 7.740 | 7.600 | 7.610 | 429,092 | -0.17(-2.19%) |
Mar 15, 2013 | 7.740 | 7.820 | 7.630 | 7.780 | 2,283,589 | +0.04(+0.52%) |
Mar 14, 2013 | 7.720 | 7.750 | 7.580 | 7.740 | 449,252 | +0.01(+0.13%) |
Mar 13, 2013 | 7.700 | 7.750 | 7.620 | 7.730 | 249,013 | +0.08(+1.05%) |
Mar 12, 2013 | 7.800 | 7.830 | 7.630 | 7.650 | 314,513 | -0.13(-1.67%) |
Mar 11, 2013 | 7.730 | 7.830 | 7.710 | 7.780 | 384,285 | +0.06(+0.78%) |
Mar 08, 2013 | 7.770 | 7.770 | 7.690 | 7.720 | 256,833 | -0.01(-0.13%) |
Mar 07, 2013 | 7.620 | 7.740 | 7.580 | 7.730 | 351,623 | +0.13(+1.71%) |
Mar 06, 2013 | 7.650 | 7.650 | 7.550 | 7.600 | 325,511 | +0.00(+0.00%) |
Mar 05, 2013 | 7.710 | 7.720 | 7.520 | 7.600 | 448,167 | -0.10(-1.30%) |
Mar 04, 2013 | 7.760 | 7.780 | 7.670 | 7.700 | 641,415 | -0.03(-0.39%) |