Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.925 | 7.994 | 7.731 | 7.740 | 2,086,651 | -0.19(-2.45%) |
Jun 27, 2013 | 7.775 | 7.979 | 7.686 | 7.934 | 211,768 | +0.19(+2.40%) |
Jun 26, 2013 | 7.660 | 7.784 | 7.483 | 7.748 | 235,264 | +0.16(+2.10%) |
Jun 25, 2013 | 7.448 | 7.598 | 7.368 | 7.589 | 207,247 | +0.27(+3.62%) |
Jun 24, 2013 | 7.598 | 7.686 | 7.324 | 7.324 | 272,841 | -0.42(-5.37%) |
Jun 21, 2013 | 7.536 | 7.748 | 7.386 | 7.740 | 403,716 | +0.25(+3.31%) |
Jun 20, 2013 | 7.607 | 7.625 | 7.448 | 7.492 | 192,434 | -0.24(-3.09%) |
Jun 19, 2013 | 7.970 | 8.023 | 7.722 | 7.731 | 176,661 | -0.27(-3.43%) |
Jun 18, 2013 | 7.642 | 8.005 | 7.642 | 8.005 | 242,569 | +0.36(+4.75%) |
Jun 17, 2013 | 7.651 | 7.757 | 7.571 | 7.642 | 148,455 | +0.11(+1.41%) |
Jun 14, 2013 | 7.793 | 7.793 | 7.536 | 7.536 | 131,929 | -0.30(-3.84%) |
Jun 13, 2013 | 7.669 | 7.872 | 7.589 | 7.837 | 112,929 | +0.18(+2.31%) |
Jun 12, 2013 | 7.766 | 7.810 | 7.633 | 7.660 | 87,777 | -0.04(-0.46%) |
Jun 11, 2013 | 7.872 | 7.890 | 7.571 | 7.695 | 168,669 | -0.27(-3.33%) |
Jun 10, 2013 | 7.828 | 7.978 | 7.722 | 7.961 | 121,085 | +0.16(+2.04%) |
Jun 07, 2013 | 7.748 | 7.846 | 7.686 | 7.801 | 115,886 | +0.09(+1.15%) |
Jun 06, 2013 | 7.598 | 7.713 | 7.518 | 7.713 | 252,703 | +0.18(+2.35%) |
Jun 05, 2013 | 8.049 | 8.111 | 7.527 | 7.536 | 325,985 | -0.56(-6.89%) |
Jun 04, 2013 | 7.978 | 8.111 | 7.908 | 8.093 | 484,175 | +0.05(+0.66%) |
Jun 03, 2013 | 7.810 | 8.071 | 7.757 | 8.040 | 341,694 | +0.28(+3.65%) |
May 31, 2013 | 7.766 | 7.916 | 7.722 | 7.757 | 147,068 | -0.04(-0.57%) |
May 30, 2013 | 7.943 | 7.952 | 7.784 | 7.801 | 183,802 | -0.13(-1.67%) |
May 29, 2013 | 7.881 | 7.978 | 7.757 | 7.934 | 96,264 | -0.05(-0.66%) |
May 28, 2013 | 7.978 | 8.129 | 7.881 | 7.987 | 296,629 | +0.17(+2.15%) |
May 24, 2013 | 7.713 | 7.837 | 7.598 | 7.819 | 138,310 | +0.02(+0.23%) |
May 23, 2013 | 7.642 | 7.894 | 7.625 | 7.801 | 129,060 | +0.05(+0.68%) |
May 22, 2013 | 7.925 | 7.943 | 7.686 | 7.748 | 237,355 | -0.14(-1.79%) |
May 21, 2013 | 7.934 | 7.961 | 7.855 | 7.890 | 157,554 | -0.07(-0.89%) |
May 20, 2013 | 7.916 | 7.961 | 7.810 | 7.961 | 258,043 | +0.07(+0.90%) |
May 17, 2013 | 7.784 | 7.943 | 7.775 | 7.890 | 219,375 | +0.19(+2.41%) |
May 16, 2013 | 7.704 | 7.908 | 7.651 | 7.704 | 293,921 | +0.03(+0.35%) |
May 15, 2013 | 7.527 | 7.695 | 7.492 | 7.678 | 353,168 | +0.29(+3.95%) |
May 13, 2013 | 7.359 | 7.492 | 7.280 | 7.386 | 175,725 | -0.03(-0.36%) |
May 10, 2013 | 7.421 | 7.465 | 7.315 | 7.412 | 223,938 | -0.02(-0.24%) |
May 09, 2013 | 7.050 | 7.439 | 7.050 | 7.430 | 304,520 | +0.37(+5.26%) |
May 08, 2013 | 6.979 | 7.058 | 6.790 | 7.058 | 369,841 | +0.03(+0.38%) |
May 07, 2013 | 7.041 | 7.085 | 6.890 | 7.032 | 421,849 | -0.02(-0.25%) |
May 06, 2013 | 7.165 | 7.483 | 7.050 | 7.050 | 256,125 | -0.09(-1.24%) |
May 03, 2013 | 6.820 | 7.209 | 6.713 | 7.138 | 310,244 | +0.42(+6.32%) |
May 02, 2013 | 6.669 | 6.784 | 6.634 | 6.713 | 189,869 | +0.08(+1.20%) |
May 01, 2013 | 6.873 | 6.873 | 6.545 | 6.634 | 454,845 | -0.23(-3.35%) |
Apr 30, 2013 | 6.775 | 6.873 | 6.678 | 6.864 | 188,652 | +0.07(+1.04%) |
Apr 29, 2013 | 6.802 | 6.855 | 6.722 | 6.793 | 92,207 | +0.05(+0.79%) |
Apr 26, 2013 | 6.899 | 6.952 | 6.634 | 6.740 | 198,760 | -0.21(-3.05%) |
Apr 25, 2013 | 6.837 | 7.032 | 6.837 | 6.952 | 155,685 | +0.12(+1.81%) |
Apr 24, 2013 | 6.802 | 7.014 | 6.793 | 6.828 | 173,947 | +0.05(+0.78%) |
Apr 23, 2013 | 6.660 | 6.837 | 6.652 | 6.775 | 294,891 | +0.18(+2.68%) |
Apr 22, 2013 | 6.616 | 6.740 | 6.448 | 6.599 | 259,477 | -0.04(-0.53%) |
Apr 19, 2013 | 6.537 | 6.696 | 6.448 | 6.634 | 352,110 | +0.11(+1.76%) |
Apr 18, 2013 | 6.537 | 6.695 | 6.475 | 6.519 | 392,256 | -0.03(-0.41%) |
Apr 17, 2013 | 6.501 | 6.669 | 6.492 | 6.545 | 423,112 | -0.01(-0.13%) |
Apr 16, 2013 | 6.616 | 6.749 | 6.484 | 6.554 | 231,521 | +0.03(+0.41%) |
Apr 15, 2013 | 6.775 | 6.820 | 6.439 | 6.528 | 444,838 | -0.27(-4.03%) |
Apr 12, 2013 | 6.775 | 6.873 | 6.687 | 6.802 | 106,161 | -0.04(-0.52%) |
Apr 11, 2013 | 6.908 | 6.926 | 6.775 | 6.837 | 160,811 | -0.10(-1.40%) |
Apr 10, 2013 | 6.528 | 6.952 | 6.528 | 6.935 | 337,820 | +0.44(+6.81%) |
Apr 09, 2013 | 6.634 | 6.643 | 6.492 | 6.492 | 133,329 | -0.14(-2.13%) |
Apr 08, 2013 | 6.501 | 6.643 | 6.408 | 6.634 | 231,937 | +0.16(+2.46%) |
Apr 05, 2013 | 6.492 | 6.554 | 6.430 | 6.475 | 155,899 | -0.17(-2.53%) |
Apr 04, 2013 | 6.634 | 6.712 | 6.585 | 6.643 | 129,835 | +0.04(+0.54%) |
Apr 03, 2013 | 6.864 | 6.864 | 6.563 | 6.607 | 191,499 | -0.26(-3.74%) |
Apr 02, 2013 | 7.067 | 7.120 | 6.828 | 6.864 | 144,674 | -0.15(-2.14%) |