Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.571 | 7.603 | 7.505 | 7.518 | 789,845 | -0.10(-1.29%) |
May 30, 2013 | 7.597 | 7.623 | 7.551 | 7.616 | 775,017 | +0.05(+0.60%) |
May 29, 2013 | 7.622 | 7.690 | 7.551 | 7.571 | 806,017 | -0.12(-1.52%) |
May 28, 2013 | 7.726 | 7.765 | 7.642 | 7.687 | 1,114,177 | +0.08(+1.02%) |
May 24, 2013 | 7.480 | 7.609 | 7.454 | 7.609 | 541,834 | +0.09(+1.20%) |
May 23, 2013 | 7.473 | 7.545 | 7.448 | 7.519 | 635,565 | -0.02(-0.26%) |
May 22, 2013 | 7.642 | 7.752 | 7.506 | 7.538 | 677,315 | -0.10(-1.35%) |
May 21, 2013 | 7.681 | 7.726 | 7.635 | 7.642 | 888,557 | -0.06(-0.84%) |
May 20, 2013 | 7.668 | 7.706 | 7.629 | 7.706 | 819,544 | +0.03(+0.42%) |
May 17, 2013 | 7.648 | 7.674 | 7.616 | 7.674 | 849,466 | +0.10(+1.28%) |
May 16, 2013 | 7.538 | 7.635 | 7.525 | 7.577 | 615,332 | +0.03(+0.43%) |
May 15, 2013 | 7.571 | 7.616 | 7.519 | 7.545 | 930,129 | +0.05(+0.60%) |
May 13, 2013 | 7.506 | 7.558 | 7.451 | 7.499 | 611,162 | -0.03(-0.43%) |
May 10, 2013 | 7.622 | 7.629 | 7.499 | 7.532 | 588,479 | -0.08(-1.02%) |
May 09, 2013 | 7.681 | 7.687 | 7.596 | 7.609 | 431,748 | -0.09(-1.18%) |
May 08, 2013 | 7.687 | 7.706 | 7.603 | 7.700 | 607,402 | +0.00(+0.00%) |
May 07, 2013 | 7.571 | 7.706 | 7.545 | 7.700 | 810,369 | +0.16(+2.06%) |
May 06, 2013 | 7.467 | 7.590 | 7.422 | 7.545 | 665,748 | +0.10(+1.39%) |
May 03, 2013 | 7.357 | 7.467 | 7.279 | 7.441 | 728,572 | +0.16(+2.22%) |
May 02, 2013 | 7.279 | 7.409 | 7.241 | 7.279 | 756,868 | +0.02(+0.27%) |
May 01, 2013 | 7.331 | 7.370 | 7.147 | 7.260 | 1,965,958 | -0.11(-1.49%) |
Apr 30, 2013 | 7.383 | 7.402 | 7.292 | 7.370 | 769,877 | -0.02(-0.26%) |
Apr 29, 2013 | 7.357 | 7.402 | 7.338 | 7.389 | 562,413 | +0.05(+0.62%) |
Apr 26, 2013 | 7.318 | 7.357 | 7.292 | 7.344 | 629,207 | +0.01(+0.18%) |
Apr 25, 2013 | 7.363 | 7.461 | 7.318 | 7.331 | 697,090 | -0.03(-0.44%) |
Apr 24, 2013 | 7.422 | 7.493 | 7.241 | 7.363 | 858,302 | -0.06(-0.78%) |
Apr 23, 2013 | 7.383 | 7.454 | 7.325 | 7.422 | 533,473 | +0.12(+1.68%) |
Apr 22, 2013 | 7.357 | 7.357 | 7.176 | 7.299 | 672,173 | -0.01(-0.09%) |
Apr 19, 2013 | 7.228 | 7.318 | 7.170 | 7.305 | 664,759 | +0.08(+1.16%) |
Apr 18, 2013 | 7.312 | 7.325 | 7.189 | 7.221 | 756,877 | -0.06(-0.80%) |
Apr 17, 2013 | 7.299 | 7.351 | 7.156 | 7.279 | 1,038,163 | -0.08(-1.06%) |
Apr 16, 2013 | 7.325 | 7.370 | 7.260 | 7.357 | 799,520 | +0.10(+1.43%) |
Apr 15, 2013 | 7.480 | 7.506 | 7.215 | 7.253 | 1,102,886 | -0.27(-3.53%) |
Apr 12, 2013 | 7.538 | 7.577 | 7.461 | 7.519 | 724,669 | -0.05(-0.68%) |
Apr 11, 2013 | 7.635 | 7.635 | 7.561 | 7.571 | 542,225 | -0.06(-0.85%) |
Apr 10, 2013 | 7.583 | 7.668 | 7.564 | 7.635 | 1,095,377 | +0.08(+1.11%) |
Apr 09, 2013 | 7.674 | 7.674 | 7.538 | 7.551 | 715,449 | -0.11(-1.44%) |
Apr 08, 2013 | 7.629 | 7.681 | 7.519 | 7.661 | 751,649 | +0.05(+0.59%) |
Apr 05, 2013 | 7.467 | 7.629 | 7.461 | 7.616 | 1,545,149 | +0.02(+0.26%) |
Apr 04, 2013 | 7.545 | 7.603 | 7.493 | 7.596 | 573,978 | +0.06(+0.77%) |
Apr 03, 2013 | 7.629 | 7.661 | 7.506 | 7.538 | 916,110 | -0.09(-1.19%) |
Apr 02, 2013 | 7.681 | 7.752 | 7.616 | 7.629 | 1,000,085 | -0.02(-0.25%) |
Apr 01, 2013 | 7.791 | 7.829 | 7.577 | 7.648 | 1,238,209 | -0.18(-2.31%) |
Mar 28, 2013 | 7.674 | 7.842 | 7.635 | 7.829 | 2,237,617 | +0.17(+2.20%) |
Mar 27, 2013 | 7.590 | 7.674 | 7.538 | 7.661 | 589,913 | +0.01(+0.17%) |
Mar 26, 2013 | 7.674 | 7.693 | 7.583 | 7.648 | 540,842 | +0.01(+0.17%) |
Mar 25, 2013 | 7.629 | 7.706 | 7.590 | 7.635 | 999,177 | +0.03(+0.43%) |
Mar 22, 2013 | 7.583 | 7.629 | 7.551 | 7.603 | 616,394 | +0.06(+0.86%) |
Mar 21, 2013 | 7.583 | 7.603 | 7.519 | 7.538 | 542,140 | -0.08(-1.10%) |
Mar 20, 2013 | 7.629 | 7.642 | 7.596 | 7.622 | 488,626 | +0.03(+0.34%) |
Mar 19, 2013 | 7.590 | 7.642 | 7.545 | 7.596 | 1,164,643 | +0.03(+0.34%) |
Mar 18, 2013 | 7.571 | 7.635 | 7.545 | 7.571 | 1,128,108 | -0.11(-1.43%) |
Mar 15, 2013 | 7.551 | 7.687 | 7.551 | 7.681 | 2,945,029 | +0.12(+1.54%) |
Mar 14, 2013 | 7.525 | 7.564 | 7.496 | 7.564 | 1,182,475 | +0.06(+0.78%) |
Mar 13, 2013 | 7.480 | 7.532 | 7.454 | 7.506 | 726,549 | +0.05(+0.61%) |
Mar 12, 2013 | 7.486 | 7.506 | 7.431 | 7.461 | 796,221 | -0.02(-0.26%) |
Mar 11, 2013 | 7.512 | 7.532 | 7.467 | 7.480 | 1,018,391 | -0.05(-0.60%) |
Mar 08, 2013 | 7.603 | 7.619 | 7.467 | 7.525 | 942,128 | -0.01(-0.09%) |
Mar 07, 2013 | 7.461 | 7.532 | 7.435 | 7.532 | 1,400,589 | +0.09(+1.22%) |
Mar 06, 2013 | 7.454 | 7.486 | 7.409 | 7.441 | 689,756 | +0.01(+0.09%) |
Mar 05, 2013 | 7.525 | 7.538 | 7.415 | 7.435 | 1,223,625 | -0.06(-0.78%) |
Mar 04, 2013 | 7.422 | 7.512 | 7.370 | 7.493 | 1,763,233 | +0.06(+0.78%) |