Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.256 | 7.539 | 7.170 | 7.539 | 72,083,856 | +0.37(+5.14%) |
Jun 26, 2013 | 7.231 | 7.329 | 7.155 | 7.170 | 6,724,672 | -0.14(-1.88%) |
Jun 25, 2013 | 7.189 | 7.399 | 7.189 | 7.308 | 8,124,965 | +0.20(+2.83%) |
Jun 24, 2013 | 7.091 | 7.282 | 6.930 | 7.106 | 8,445,205 | -0.02(-0.26%) |
Jun 21, 2013 | 7.213 | 7.301 | 6.972 | 7.125 | 15,792,021 | -0.04(-0.59%) |
Jun 20, 2013 | 7.487 | 7.487 | 7.134 | 7.167 | 10,295,423 | -0.39(-5.16%) |
Jun 19, 2013 | 7.853 | 7.895 | 7.487 | 7.557 | 7,004,834 | -0.28(-3.58%) |
Jun 18, 2013 | 7.755 | 7.862 | 7.661 | 7.838 | 4,073,429 | +0.09(+1.22%) |
Jun 17, 2013 | 7.883 | 7.944 | 7.719 | 7.743 | 5,498,712 | -0.11(-1.36%) |
Jun 14, 2013 | 7.841 | 7.965 | 7.813 | 7.850 | 5,912,719 | +0.01(+0.12%) |
Jun 13, 2013 | 7.573 | 7.889 | 7.563 | 7.841 | 6,393,162 | +0.25(+3.25%) |
Jun 12, 2013 | 7.697 | 7.710 | 7.429 | 7.594 | 6,510,966 | -0.07(-0.95%) |
Jun 11, 2013 | 7.694 | 7.734 | 7.615 | 7.667 | 3,487,443 | -0.10(-1.29%) |
Jun 10, 2013 | 7.789 | 7.838 | 7.713 | 7.767 | 4,446,298 | -0.02(-0.20%) |
Jun 07, 2013 | 7.905 | 7.917 | 7.711 | 7.783 | 4,012,669 | -0.06(-0.74%) |
Jun 06, 2013 | 7.594 | 7.844 | 7.585 | 7.841 | 5,912,216 | +0.26(+3.37%) |
Jun 05, 2013 | 7.661 | 7.707 | 7.579 | 7.585 | 4,697,737 | -0.09(-1.11%) |
Jun 04, 2013 | 7.710 | 7.789 | 7.652 | 7.670 | 6,181,502 | -0.05(-0.71%) |
Jun 03, 2013 | 7.737 | 7.822 | 7.649 | 7.725 | 5,855,491 | -0.00(-0.04%) |
May 31, 2013 | 7.871 | 8.032 | 7.725 | 7.728 | 7,470,274 | -0.15(-1.89%) |
May 30, 2013 | 7.950 | 8.026 | 7.853 | 7.877 | 6,625,455 | -0.09(-1.07%) |
May 29, 2013 | 7.929 | 8.032 | 7.703 | 7.962 | 9,672,156 | -0.02(-0.19%) |
May 28, 2013 | 8.124 | 8.182 | 7.932 | 7.978 | 6,170,957 | -0.09(-1.10%) |
May 24, 2013 | 8.081 | 8.093 | 7.990 | 8.066 | 3,560,373 | -0.04(-0.45%) |
May 23, 2013 | 8.014 | 8.109 | 7.774 | 8.103 | 7,593,052 | +0.02(+0.19%) |
May 22, 2013 | 8.267 | 8.363 | 8.023 | 8.087 | 6,256,457 | -0.15(-1.81%) |
May 21, 2013 | 8.288 | 8.301 | 8.176 | 8.237 | 7,690,233 | -0.06(-0.73%) |
May 20, 2013 | 8.358 | 8.374 | 8.279 | 8.297 | 3,188,231 | -0.05(-0.62%) |
May 17, 2013 | 8.368 | 8.395 | 8.313 | 8.349 | 4,203,338 | +0.02(+0.29%) |
May 16, 2013 | 8.331 | 8.371 | 8.273 | 8.325 | 3,236,194 | -0.01(-0.15%) |
May 15, 2013 | 8.273 | 8.358 | 8.227 | 8.337 | 6,765,590 | -0.09(-1.05%) |
May 13, 2013 | 8.438 | 8.451 | 8.386 | 8.425 | 5,612,147 | -0.01(-0.11%) |
May 10, 2013 | 8.602 | 8.626 | 8.407 | 8.435 | 6,667,861 | -0.16(-1.91%) |
May 09, 2013 | 8.648 | 8.672 | 8.535 | 8.599 | 5,984,454 | -0.10(-1.12%) |
May 08, 2013 | 8.380 | 8.748 | 8.349 | 8.697 | 11,754,083 | +0.27(+3.26%) |
May 07, 2013 | 8.334 | 8.428 | 8.334 | 8.422 | 4,053,620 | +0.09(+1.02%) |
May 06, 2013 | 8.346 | 8.404 | 8.307 | 8.337 | 2,842,377 | +0.00(+0.00%) |
May 03, 2013 | 8.410 | 8.410 | 8.328 | 8.337 | 5,915,076 | -0.02(-0.22%) |
May 02, 2013 | 8.297 | 8.401 | 8.258 | 8.355 | 8,537,110 | +0.10(+1.26%) |
May 01, 2013 | 8.355 | 8.392 | 8.237 | 8.252 | 7,638,543 | -0.12(-1.46%) |
Apr 30, 2013 | 8.428 | 8.435 | 8.352 | 8.374 | 22,111,164 | -0.02(-0.29%) |
Apr 29, 2013 | 8.328 | 8.398 | 8.310 | 8.398 | 7,057,403 | +0.11(+1.32%) |
Apr 26, 2013 | 8.316 | 8.371 | 8.265 | 8.288 | 6,755,741 | -0.02(-0.18%) |
Apr 25, 2013 | 8.352 | 8.355 | 8.282 | 8.304 | 6,059,078 | -0.05(-0.55%) |
Apr 24, 2013 | 8.401 | 8.404 | 8.310 | 8.349 | 5,484,937 | -0.02(-0.29%) |
Apr 23, 2013 | 8.410 | 8.419 | 8.328 | 8.374 | 4,417,726 | +0.01(+0.11%) |
Apr 22, 2013 | 8.304 | 8.383 | 8.218 | 8.364 | 4,888,633 | +0.09(+1.10%) |
Apr 19, 2013 | 8.206 | 8.273 | 8.151 | 8.273 | 9,587,443 | +0.08(+0.93%) |
Apr 18, 2013 | 8.203 | 8.230 | 8.127 | 8.197 | 5,033,702 | +0.02(+0.19%) |
Apr 17, 2013 | 8.285 | 8.322 | 8.127 | 8.182 | 6,491,843 | -0.16(-1.93%) |
Apr 16, 2013 | 8.224 | 8.343 | 8.163 | 8.343 | 9,017,737 | +0.18(+2.16%) |
Apr 15, 2013 | 8.428 | 8.435 | 8.166 | 8.166 | 7,681,533 | -0.27(-3.25%) |
Apr 12, 2013 | 8.483 | 8.508 | 8.413 | 8.441 | 6,085,959 | -0.07(-0.82%) |
Apr 11, 2013 | 8.392 | 8.517 | 8.352 | 8.511 | 8,119,420 | +0.16(+1.86%) |
Apr 10, 2013 | 8.331 | 8.377 | 8.325 | 8.355 | 20,550,052 | +0.09(+1.03%) |
Apr 09, 2013 | 8.377 | 8.404 | 8.230 | 8.270 | 59,764,800 | -0.33(-3.79%) |
Apr 08, 2013 | 8.471 | 8.605 | 8.380 | 8.596 | 5,977,553 | +0.22(+2.66%) |
Apr 05, 2013 | 8.173 | 8.377 | 8.142 | 8.374 | 3,190,213 | +0.10(+1.18%) |
Apr 04, 2013 | 8.282 | 8.288 | 8.170 | 8.276 | 4,896,213 | +0.02(+0.26%) |
Apr 03, 2013 | 8.425 | 8.456 | 8.243 | 8.255 | 3,917,392 | -0.15(-1.74%) |
Apr 02, 2013 | 8.495 | 8.526 | 8.377 | 8.401 | 3,004,748 | -0.05(-0.65%) |