Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.731 | 7.733 | 7.592 | 7.662 | 1,824,358 | -0.03(-0.39%) |
May 30, 2013 | 7.693 | 7.801 | 7.630 | 7.693 | 1,754,562 | +0.01(+0.10%) |
May 29, 2013 | 7.670 | 7.754 | 7.523 | 7.685 | 4,655,832 | +0.03(+0.36%) |
May 28, 2013 | 7.974 | 7.978 | 7.619 | 7.657 | 6,255,807 | -0.30(-3.81%) |
May 24, 2013 | 7.948 | 7.999 | 7.948 | 7.961 | 642,323 | -0.01(-0.08%) |
May 23, 2013 | 7.961 | 8.027 | 7.933 | 7.968 | 1,277,414 | -0.02(-0.23%) |
May 22, 2013 | 8.133 | 8.153 | 7.953 | 7.986 | 1,357,571 | -0.13(-1.59%) |
May 21, 2013 | 8.075 | 8.150 | 8.070 | 8.115 | 687,720 | +0.06(+0.79%) |
May 20, 2013 | 8.067 | 8.103 | 8.037 | 8.052 | 855,041 | -0.01(-0.09%) |
May 17, 2013 | 8.090 | 8.141 | 8.034 | 8.060 | 1,023,641 | -0.01(-0.09%) |
May 16, 2013 | 8.141 | 8.143 | 8.055 | 8.067 | 1,093,196 | -0.06(-0.69%) |
May 15, 2013 | 8.242 | 8.277 | 8.098 | 8.123 | 2,070,654 | -0.05(-0.62%) |
May 13, 2013 | 8.239 | 8.255 | 8.164 | 8.174 | 609,373 | -0.10(-1.25%) |
May 10, 2013 | 8.169 | 8.282 | 8.166 | 8.277 | 1,683,443 | +0.11(+1.33%) |
May 09, 2013 | 8.169 | 8.189 | 8.131 | 8.169 | 801,502 | -0.05(-0.62%) |
May 08, 2013 | 8.103 | 8.219 | 8.103 | 8.219 | 1,507,701 | +0.15(+1.88%) |
May 07, 2013 | 8.022 | 8.070 | 8.008 | 8.067 | 508,797 | +0.08(+0.98%) |
May 06, 2013 | 7.991 | 8.017 | 7.976 | 7.989 | 520,309 | +0.02(+0.25%) |
May 03, 2013 | 7.986 | 7.976 | 7.960 | 7.969 | 587,947 | +0.01(+0.10%) |
May 02, 2013 | 7.959 | 7.976 | 7.946 | 7.960 | 828,552 | +0.02(+0.25%) |
May 01, 2013 | 7.885 | 7.941 | 7.885 | 7.941 | 619,347 | +0.06(+0.77%) |
Apr 30, 2013 | 7.819 | 7.880 | 7.819 | 7.880 | 501,771 | +0.06(+0.81%) |
Apr 29, 2013 | 7.809 | 7.824 | 7.789 | 7.817 | 602,446 | +0.03(+0.36%) |
Apr 26, 2013 | 7.769 | 7.807 | 7.756 | 7.789 | 606,453 | +0.03(+0.42%) |
Apr 25, 2013 | 7.738 | 7.786 | 7.731 | 7.756 | 1,074,271 | +0.04(+0.49%) |
Apr 24, 2013 | 7.688 | 7.723 | 7.683 | 7.718 | 993,399 | +0.04(+0.49%) |
Apr 23, 2013 | 7.693 | 7.718 | 7.673 | 7.680 | 1,054,137 | -0.01(-0.07%) |
Apr 22, 2013 | 7.733 | 7.748 | 7.668 | 7.685 | 794,611 | -0.03(-0.43%) |
Apr 19, 2013 | 7.711 | 7.736 | 7.703 | 7.718 | 367,519 | +0.01(+0.07%) |
Apr 18, 2013 | 7.721 | 7.741 | 7.683 | 7.713 | 685,112 | -0.01(-0.16%) |
Apr 17, 2013 | 7.708 | 7.735 | 7.695 | 7.726 | 781,440 | +0.02(+0.20%) |
Apr 16, 2013 | 7.713 | 7.726 | 7.673 | 7.711 | 872,393 | +0.01(+0.07%) |
Apr 15, 2013 | 7.769 | 7.774 | 7.665 | 7.705 | 853,820 | -0.07(-0.91%) |
Apr 12, 2013 | 7.764 | 7.779 | 7.753 | 7.776 | 493,801 | +0.03(+0.33%) |
Apr 11, 2013 | 7.804 | 7.804 | 7.751 | 7.751 | 566,086 | -0.04(-0.55%) |
Apr 10, 2013 | 7.771 | 7.797 | 7.771 | 7.794 | 476,966 | +0.03(+0.33%) |
Apr 09, 2013 | 7.792 | 7.800 | 7.764 | 7.769 | 725,748 | -0.03(-0.32%) |
Apr 08, 2013 | 7.807 | 7.817 | 7.779 | 7.794 | 653,696 | +0.01(+0.10%) |
Apr 05, 2013 | 7.814 | 7.827 | 7.769 | 7.786 | 708,400 | -0.03(-0.42%) |
Apr 04, 2013 | 7.786 | 7.835 | 7.779 | 7.819 | 569,263 | +0.05(+0.65%) |
Apr 03, 2013 | 7.822 | 7.850 | 7.769 | 7.769 | 475,551 | -0.06(-0.81%) |
Apr 02, 2013 | 7.850 | 7.852 | 7.819 | 7.832 | 594,384 | -0.01(-0.16%) |
Apr 01, 2013 | 7.865 | 7.867 | 7.819 | 7.845 | 533,591 | -0.03(-0.32%) |
Mar 28, 2013 | 7.761 | 7.870 | 7.750 | 7.870 | 3,772,070 | +0.11(+1.40%) |
Mar 27, 2013 | 7.716 | 7.761 | 7.705 | 7.761 | 602,774 | +0.05(+0.64%) |
Mar 26, 2013 | 7.685 | 7.731 | 7.683 | 7.712 | 816,171 | +0.04(+0.57%) |
Mar 25, 2013 | 7.748 | 7.769 | 7.657 | 7.668 | 1,365,976 | -0.07(-0.85%) |
Mar 22, 2013 | 7.761 | 7.776 | 7.711 | 7.733 | 1,024,246 | -0.02(-0.30%) |
Mar 21, 2013 | 7.764 | 7.789 | 7.756 | 7.757 | 470,703 | +0.00(+0.01%) |
Mar 20, 2013 | 7.771 | 7.779 | 7.736 | 7.756 | 614,455 | -0.00(-0.03%) |
Mar 19, 2013 | 7.769 | 7.817 | 7.733 | 7.759 | 873,819 | +0.00(+0.00%) |
Mar 18, 2013 | 7.731 | 7.794 | 7.723 | 7.759 | 1,019,160 | +0.02(+0.23%) |
Mar 15, 2013 | 7.794 | 7.807 | 7.733 | 7.741 | 1,029,755 | -0.07(-0.94%) |
Mar 14, 2013 | 7.829 | 7.840 | 7.784 | 7.814 | 629,977 | -0.00(-0.03%) |
Mar 13, 2013 | 7.819 | 7.840 | 7.807 | 7.817 | 632,775 | +0.02(+0.29%) |
Mar 12, 2013 | 7.870 | 7.870 | 7.779 | 7.794 | 884,406 | -0.08(-0.96%) |
Mar 11, 2013 | 7.857 | 7.890 | 7.840 | 7.870 | 634,249 | +0.04(+0.45%) |
Mar 08, 2013 | 7.850 | 7.880 | 7.829 | 7.835 | 752,888 | -0.03(-0.39%) |
Mar 07, 2013 | 7.829 | 7.865 | 7.807 | 7.865 | 498,349 | +0.00(+0.02%) |
Mar 06, 2013 | 7.895 | 7.903 | 7.827 | 7.864 | 648,720 | -0.01(-0.08%) |
Mar 05, 2013 | 7.822 | 7.900 | 7.817 | 7.870 | 1,181,253 | +0.05(+0.68%) |
Mar 04, 2013 | 7.774 | 7.817 | 7.774 | 7.817 | 806,292 | +0.04(+0.49%) |