Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.010 | 8.083 | 7.903 | 8.003 | 1,203,693 | -0.01(-0.12%) |
Jun 27, 2013 | 7.817 | 8.167 | 7.773 | 8.013 | 3,434,838 | +0.22(+2.82%) |
Jun 26, 2013 | 7.670 | 7.812 | 7.580 | 7.793 | 2,126,043 | +0.18(+2.41%) |
Jun 25, 2013 | 7.387 | 7.640 | 7.353 | 7.610 | 2,038,857 | +0.27(+3.73%) |
Jun 24, 2013 | 7.230 | 7.407 | 7.170 | 7.337 | 2,221,251 | +0.05(+0.64%) |
Jun 21, 2013 | 7.457 | 7.457 | 7.230 | 7.290 | 1,374,375 | -0.14(-1.84%) |
Jun 20, 2013 | 7.500 | 7.553 | 7.390 | 7.427 | 1,412,718 | -0.17(-2.19%) |
Jun 19, 2013 | 7.577 | 7.690 | 7.553 | 7.593 | 1,108,941 | -0.01(-0.09%) |
Jun 18, 2013 | 7.553 | 7.680 | 7.543 | 7.600 | 1,460,907 | +0.04(+0.48%) |
Jun 17, 2013 | 7.590 | 7.667 | 7.510 | 7.563 | 1,491,258 | +0.03(+0.40%) |
Jun 14, 2013 | 7.510 | 7.559 | 7.418 | 7.533 | 1,285,410 | +0.00(+0.00%) |
Jun 13, 2013 | 7.290 | 7.547 | 7.227 | 7.533 | 1,405,362 | +0.24(+3.34%) |
Jun 12, 2013 | 7.417 | 7.467 | 7.253 | 7.290 | 661,188 | -0.09(-1.22%) |
Jun 11, 2013 | 7.547 | 7.547 | 7.377 | 7.380 | 919,836 | -0.23(-3.02%) |
Jun 10, 2013 | 7.420 | 7.647 | 7.383 | 7.610 | 1,557,435 | +0.20(+2.70%) |
Jun 07, 2013 | 7.543 | 7.560 | 7.330 | 7.410 | 1,983,663 | -0.10(-1.33%) |
Jun 06, 2013 | 7.467 | 7.560 | 7.367 | 7.510 | 1,899,864 | +0.03(+0.36%) |
Jun 05, 2013 | 7.563 | 7.707 | 7.440 | 7.483 | 2,650,092 | -0.12(-1.58%) |
Jun 04, 2013 | 7.517 | 7.713 | 7.517 | 7.603 | 3,241,263 | +0.16(+2.15%) |
Jun 03, 2013 | 7.513 | 7.563 | 7.390 | 7.443 | 2,410,335 | -0.06(-0.76%) |
May 31, 2013 | 7.403 | 7.583 | 7.398 | 7.500 | 2,329,710 | +0.07(+0.99%) |
May 30, 2013 | 7.407 | 7.523 | 7.380 | 7.427 | 2,114,994 | +0.05(+0.63%) |
May 29, 2013 | 7.047 | 7.420 | 7.003 | 7.380 | 3,417,879 | +0.31(+4.38%) |
May 28, 2013 | 6.947 | 7.117 | 6.923 | 7.070 | 1,735,371 | +0.28(+4.12%) |
May 24, 2013 | 6.737 | 6.810 | 6.663 | 6.790 | 1,272,333 | +0.00(+0.05%) |
May 23, 2013 | 6.790 | 6.860 | 6.734 | 6.787 | 1,562,187 | -0.10(-1.45%) |
May 22, 2013 | 7.103 | 7.120 | 6.860 | 6.887 | 1,764,765 | -0.24(-3.32%) |
May 21, 2013 | 7.043 | 7.153 | 6.983 | 7.123 | 2,196,801 | +0.06(+0.80%) |
May 20, 2013 | 7.050 | 7.097 | 7.047 | 7.067 | 1,872,105 | -0.02(-0.28%) |
May 17, 2013 | 7.020 | 7.097 | 6.983 | 7.087 | 2,658,489 | +0.15(+2.11%) |
May 16, 2013 | 7.283 | 7.333 | 6.873 | 6.940 | 5,116,038 | -0.20(-2.76%) |
May 15, 2013 | 7.210 | 7.327 | 7.123 | 7.137 | 3,734,235 | -0.09(-1.25%) |
May 13, 2013 | 7.320 | 7.320 | 7.203 | 7.227 | 797,916 | -0.08(-1.14%) |
May 10, 2013 | 7.153 | 7.333 | 7.083 | 7.310 | 1,571,256 | +0.19(+2.62%) |
May 09, 2013 | 7.083 | 7.163 | 7.057 | 7.123 | 1,238,949 | +0.04(+0.56%) |
May 08, 2013 | 7.180 | 7.197 | 7.007 | 7.083 | 1,839,555 | -0.13(-1.76%) |
May 07, 2013 | 7.117 | 7.233 | 7.053 | 7.210 | 2,041,293 | +0.08(+1.17%) |
May 06, 2013 | 7.083 | 7.140 | 7.037 | 7.127 | 1,302,231 | +0.04(+0.56%) |
May 03, 2013 | 7.130 | 7.157 | 7.017 | 7.087 | 2,827,809 | -0.02(-0.28%) |
May 02, 2013 | 7.017 | 7.150 | 6.937 | 7.107 | 1,693,527 | +0.11(+1.62%) |
May 01, 2013 | 6.920 | 7.183 | 6.877 | 6.993 | 2,858,115 | +0.07(+0.96%) |
Apr 30, 2013 | 6.920 | 6.997 | 6.873 | 6.927 | 1,704,069 | +0.00(+0.00%) |
Apr 29, 2013 | 6.990 | 7.037 | 6.913 | 6.927 | 1,864,167 | -0.03(-0.43%) |
Apr 26, 2013 | 7.177 | 7.193 | 6.953 | 6.957 | 2,208,945 | -0.24(-3.29%) |
Apr 25, 2013 | 7.287 | 7.320 | 6.967 | 7.193 | 4,415,301 | -0.39(-5.10%) |
Apr 24, 2013 | 7.567 | 7.667 | 7.500 | 7.580 | 2,305,671 | +0.01(+0.13%) |
Apr 23, 2013 | 7.563 | 7.640 | 7.473 | 7.570 | 2,679,039 | +0.08(+1.07%) |
Apr 22, 2013 | 7.420 | 7.547 | 7.397 | 7.490 | 3,122,298 | +0.28(+3.88%) |
Apr 19, 2013 | 7.210 | 7.317 | 7.173 | 7.210 | 1,131,783 | +0.01(+0.14%) |
Apr 18, 2013 | 7.200 | 7.282 | 7.013 | 7.200 | 1,516,377 | +0.03(+0.42%) |
Apr 17, 2013 | 7.023 | 7.217 | 6.827 | 7.170 | 1,654,950 | +0.07(+0.99%) |
Apr 16, 2013 | 7.083 | 7.167 | 7.013 | 7.100 | 1,331,205 | +0.06(+0.90%) |
Apr 15, 2013 | 7.433 | 7.483 | 6.983 | 7.037 | 1,691,190 | -0.42(-5.59%) |
Apr 12, 2013 | 7.390 | 7.640 | 7.383 | 7.453 | 1,631,862 | +0.01(+0.18%) |
Apr 11, 2013 | 7.300 | 7.450 | 7.187 | 7.440 | 2,217,567 | +0.12(+1.69%) |
Apr 10, 2013 | 7.370 | 7.470 | 7.250 | 7.317 | 2,195,607 | +0.01(+0.18%) |
Apr 09, 2013 | 7.193 | 7.383 | 7.160 | 7.303 | 2,245,404 | +0.13(+1.86%) |
Apr 08, 2013 | 7.000 | 7.250 | 6.917 | 7.170 | 1,858,092 | +0.31(+4.47%) |
Apr 05, 2013 | 6.907 | 6.907 | 6.817 | 6.863 | 1,286,595 | -0.16(-2.32%) |
Apr 04, 2013 | 6.953 | 7.120 | 6.920 | 7.027 | 1,304,847 | +0.06(+0.91%) |
Apr 03, 2013 | 7.053 | 7.127 | 6.943 | 6.963 | 963,270 | -0.09(-1.23%) |
Apr 02, 2013 | 7.003 | 7.133 | 6.953 | 7.050 | 1,410,666 | +0.05(+0.71%) |