Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.544 | 7.544 | 7.442 | 7.493 | 13,960 | -0.10(-1.27%) |
May 30, 2013 | 7.776 | 7.776 | 7.571 | 7.589 | 21,506 | -0.15(-1.94%) |
May 29, 2013 | 7.778 | 7.795 | 7.739 | 7.739 | 7,219 | -0.07(-0.95%) |
May 28, 2013 | 7.600 | 7.908 | 7.600 | 7.813 | 62,585 | +0.29(+3.90%) |
May 24, 2013 | 7.495 | 7.559 | 7.460 | 7.520 | 19,065 | -0.02(-0.33%) |
May 23, 2013 | 7.596 | 7.596 | 7.493 | 7.544 | 24,716 | -0.16(-2.08%) |
May 22, 2013 | 7.756 | 7.846 | 7.704 | 7.704 | 24,385 | +0.00(+0.00%) |
May 21, 2013 | 7.729 | 7.729 | 7.680 | 7.704 | 3,945 | +0.03(+0.35%) |
May 20, 2013 | 7.686 | 7.737 | 7.637 | 7.678 | 10,770 | -0.06(-0.72%) |
May 17, 2013 | 7.784 | 7.791 | 7.682 | 7.733 | 26,445 | -0.06(-0.71%) |
May 16, 2013 | 7.799 | 7.850 | 7.762 | 7.789 | 21,238 | +0.03(+0.34%) |
May 15, 2013 | 7.756 | 7.807 | 7.729 | 7.762 | 13,673 | +0.11(+1.39%) |
May 13, 2013 | 7.544 | 7.739 | 7.462 | 7.655 | 76,049 | +0.09(+1.19%) |
May 10, 2013 | 7.544 | 7.565 | 7.494 | 7.565 | 8,982 | +0.03(+0.35%) |
May 09, 2013 | 7.587 | 7.587 | 7.495 | 7.538 | 17,955 | -0.00(-0.03%) |
May 08, 2013 | 7.509 | 7.591 | 7.509 | 7.540 | 5,674 | -0.01(-0.19%) |
May 07, 2013 | 7.544 | 7.589 | 7.493 | 7.555 | 14,170 | +0.06(+0.82%) |
May 06, 2013 | 7.491 | 7.493 | 7.483 | 7.493 | 17,136 | +0.05(+0.69%) |
May 03, 2013 | 7.380 | 7.483 | 7.366 | 7.442 | 28,311 | +0.13(+1.80%) |
May 02, 2013 | 7.357 | 7.479 | 7.257 | 7.310 | 60,705 | -0.01(-0.17%) |
May 01, 2013 | 7.596 | 7.596 | 7.288 | 7.323 | 67,486 | -0.32(-4.14%) |
Apr 30, 2013 | 7.657 | 7.657 | 7.534 | 7.639 | 19,538 | -0.04(-0.56%) |
Apr 29, 2013 | 7.698 | 7.739 | 7.612 | 7.682 | 10,088 | +0.00(+0.03%) |
Apr 26, 2013 | 7.778 | 7.782 | 7.676 | 7.680 | 18,325 | -0.10(-1.32%) |
Apr 25, 2013 | 7.717 | 7.801 | 7.717 | 7.782 | 10,594 | +0.02(+0.29%) |
Apr 24, 2013 | 7.674 | 7.826 | 7.571 | 7.760 | 37,206 | +0.14(+1.80%) |
Apr 23, 2013 | 7.462 | 7.622 | 7.462 | 7.622 | 18,783 | +0.21(+2.82%) |
Apr 22, 2013 | 7.474 | 7.477 | 7.394 | 7.413 | 28,097 | -0.11(-1.50%) |
Apr 19, 2013 | 7.442 | 7.542 | 7.390 | 7.526 | 16,401 | +0.07(+0.91%) |
Apr 18, 2013 | 7.462 | 7.483 | 7.458 | 7.458 | 28,730 | -0.00(-0.05%) |
Apr 17, 2013 | 7.511 | 7.596 | 7.362 | 7.462 | 40,367 | -0.09(-1.22%) |
Apr 16, 2013 | 7.357 | 7.557 | 7.357 | 7.555 | 28,077 | +0.15(+2.00%) |
Apr 15, 2013 | 7.801 | 7.854 | 7.407 | 7.407 | 58,756 | -0.45(-5.67%) |
Apr 12, 2013 | 7.758 | 7.852 | 7.750 | 7.852 | 58,829 | +0.05(+0.66%) |
Apr 11, 2013 | 7.955 | 7.955 | 7.774 | 7.801 | 29,290 | -0.21(-2.56%) |
Apr 10, 2013 | 8.129 | 8.144 | 7.979 | 8.006 | 35,837 | -0.11(-1.39%) |
Apr 09, 2013 | 8.214 | 8.216 | 8.115 | 8.119 | 22,373 | -0.04(-0.50%) |
Apr 08, 2013 | 8.263 | 8.269 | 8.160 | 8.160 | 23,601 | -0.10(-1.24%) |
Apr 05, 2013 | 8.222 | 8.263 | 8.160 | 8.263 | 96,187 | +0.00(+0.00%) |
Apr 04, 2013 | 8.058 | 8.263 | 7.994 | 8.263 | 43,782 | +0.26(+3.21%) |
Apr 03, 2013 | 8.013 | 8.066 | 7.955 | 8.006 | 36,241 | -0.04(-0.48%) |
Apr 02, 2013 | 7.988 | 8.115 | 7.920 | 8.045 | 90,975 | +0.10(+1.32%) |
Apr 01, 2013 | 8.066 | 8.066 | 7.860 | 7.941 | 62,186 | -0.12(-1.45%) |
Mar 28, 2013 | 8.076 | 8.179 | 8.025 | 8.058 | 45,156 | +0.02(+0.20%) |
Mar 27, 2013 | 8.047 | 8.058 | 8.037 | 8.041 | 13,249 | -0.07(-0.84%) |
Mar 26, 2013 | 8.101 | 8.109 | 8.045 | 8.109 | 4,734 | +0.02(+0.28%) |
Mar 25, 2013 | 8.189 | 8.209 | 8.086 | 8.086 | 44,459 | -0.10(-1.18%) |
Mar 22, 2013 | 7.924 | 8.183 | 7.924 | 8.183 | 100,220 | +0.31(+3.88%) |
Mar 21, 2013 | 7.774 | 7.924 | 7.774 | 7.877 | 22,056 | +0.09(+1.16%) |
Mar 20, 2013 | 7.768 | 7.821 | 7.702 | 7.787 | 73,063 | +0.06(+0.82%) |
Mar 19, 2013 | 7.801 | 7.801 | 7.637 | 7.723 | 99,874 | -0.04(-0.50%) |
Mar 18, 2013 | 7.719 | 7.801 | 7.719 | 7.762 | 80,034 | -0.02(-0.21%) |
Mar 15, 2013 | 7.756 | 7.803 | 7.700 | 7.778 | 110,119 | +0.01(+0.19%) |
Mar 14, 2013 | 7.693 | 7.764 | 7.674 | 7.764 | 21,837 | +0.11(+1.42%) |
Mar 13, 2013 | 7.579 | 7.702 | 7.579 | 7.655 | 26,669 | +0.12(+1.55%) |
Mar 12, 2013 | 7.487 | 7.565 | 7.438 | 7.538 | 40,957 | +0.06(+0.74%) |
Mar 11, 2013 | 7.390 | 7.598 | 7.390 | 7.483 | 30,260 | +0.07(+1.00%) |
Mar 08, 2013 | 7.442 | 7.442 | 7.368 | 7.409 | 19,635 | +0.02(+0.25%) |
Mar 07, 2013 | 7.349 | 7.390 | 7.288 | 7.390 | 16,416 | +0.08(+1.12%) |
Mar 06, 2013 | 7.165 | 7.308 | 7.115 | 7.308 | 24,770 | +0.17(+2.45%) |
Mar 05, 2013 | 7.181 | 7.392 | 7.072 | 7.134 | 219,838 | -0.04(-0.54%) |
Mar 04, 2013 | 7.052 | 7.183 | 7.052 | 7.173 | 34,912 | +0.05(+0.69%) |