Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.881 | 7.881 | 7.881 | 7.881 | 586 | +0.25(+3.32%) |
May 30, 2013 | 7.634 | 7.634 | 7.628 | 7.628 | 0 | -0.09(-1.18%) |
May 29, 2013 | 7.647 | 7.726 | 7.647 | 7.719 | 761 | +0.00(+0.00%) |
May 24, 2013 | 7.732 | 7.719 | 7.719 | 7.719 | 17,048 | -0.16(-2.00%) |
May 23, 2013 | 7.719 | 7.877 | 7.719 | 7.877 | 0 | -0.01(-0.08%) |
May 22, 2013 | 7.883 | 7.883 | 7.883 | 7.883 | 0 | +0.11(+1.44%) |
May 21, 2013 | 7.818 | 7.818 | 7.732 | 7.772 | 0 | -0.03(-0.42%) |
May 20, 2013 | 7.647 | 7.923 | 7.627 | 7.804 | 0 | +0.14(+1.80%) |
May 17, 2013 | 7.666 | 7.666 | 7.666 | 7.666 | 0 | -0.38(-4.73%) |
May 16, 2013 | 7.739 | 8.047 | 7.739 | 8.047 | 7,869 | +0.31(+3.99%) |
May 15, 2013 | 7.739 | 7.739 | 7.739 | 7.739 | 0 | +0.07(+0.94%) |
May 13, 2013 | 7.640 | 7.666 | 7.634 | 7.666 | 0 | -0.09(-1.10%) |
May 08, 2013 | 7.627 | 7.752 | 7.752 | 7.752 | 4,109 | +0.09(+1.11%) |
May 07, 2013 | 7.680 | 7.680 | 7.653 | 7.666 | 0 | +0.02(+0.27%) |
May 06, 2013 | 7.739 | 7.739 | 7.640 | 7.645 | 0 | -0.15(-1.95%) |
May 03, 2013 | 7.798 | 7.798 | 7.798 | 7.798 | 0 | +0.09(+1.19%) |
May 02, 2013 | 7.706 | 7.706 | 7.706 | 7.706 | 0 | -0.06(-0.76%) |
May 01, 2013 | 7.732 | 7.811 | 7.620 | 7.765 | 0 | +0.01(+0.17%) |
Apr 25, 2013 | 7.712 | 7.752 | 7.752 | 7.752 | 8,372 | +0.01(+0.17%) |
Apr 24, 2013 | 7.686 | 7.745 | 7.680 | 7.739 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 7.712 | 7.752 | 7.634 | 7.739 | 3,303 | -0.01(-0.08%) |
Apr 22, 2013 | 7.732 | 7.745 | 7.732 | 7.745 | 561 | -0.01(-0.08%) |
Apr 18, 2013 | 7.752 | 7.752 | 7.752 | 7.752 | 0 | -0.05(-0.59%) |
Apr 17, 2013 | 7.627 | 7.811 | 7.627 | 7.798 | 1,826 | +0.18(+2.33%) |
Apr 16, 2013 | 7.634 | 7.634 | 7.620 | 7.620 | 6,944 | -0.08(-1.01%) |
Apr 15, 2013 | 7.627 | 7.698 | 7.627 | 7.698 | 709 | +0.05(+0.70%) |
Apr 12, 2013 | 7.680 | 7.680 | 7.645 | 7.645 | 683 | +0.01(+0.14%) |
Apr 11, 2013 | 7.634 | 7.634 | 7.634 | 7.634 | 404 | -0.02(-0.26%) |
Apr 10, 2013 | 7.673 | 7.684 | 7.653 | 7.653 | 5,967 | -0.06(-0.80%) |
Apr 09, 2013 | 7.620 | 7.719 | 7.620 | 7.715 | 3,501 | -0.10(-1.23%) |
Apr 08, 2013 | 7.726 | 7.811 | 7.726 | 7.811 | 684 | +0.12(+1.62%) |
Apr 05, 2013 | 7.686 | 7.686 | 7.686 | 7.686 | 456 | -0.07(-0.85%) |
Apr 04, 2013 | 7.739 | 7.811 | 7.739 | 7.752 | 10,230 | -0.07(-0.84%) |
Apr 03, 2013 | 7.857 | 7.857 | 7.666 | 7.818 | 5,773 | -0.05(-0.58%) |
Apr 02, 2013 | 7.791 | 7.916 | 7.778 | 7.864 | 30,987 | +0.16(+2.13%) |
Apr 01, 2013 | 7.798 | 7.818 | 7.555 | 7.699 | 5,808 | +0.13(+1.74%) |
Mar 27, 2013 | 7.555 | 7.568 | 7.568 | 7.568 | 3,196 | -0.01(-0.09%) |
Mar 26, 2013 | 7.601 | 7.699 | 7.561 | 7.575 | 1,682 | +0.05(+0.61%) |
Mar 25, 2013 | 7.529 | 7.699 | 7.522 | 7.529 | 5,900 | -0.03(-0.35%) |
Mar 22, 2013 | 7.535 | 7.555 | 6.815 | 7.555 | 18,377 | +0.07(+0.88%) |
Mar 21, 2013 | 7.489 | 7.489 | 7.489 | 7.489 | 158 | -0.07(-0.87%) |
Mar 18, 2013 | 7.785 | 7.555 | 7.555 | 7.555 | 12,025 | -0.11(-1.37%) |
Mar 15, 2013 | 7.653 | 7.666 | 7.653 | 7.660 | 1,826 | -0.06(-0.77%) |
Mar 14, 2013 | 7.804 | 7.870 | 7.673 | 7.719 | 22,738 | +0.16(+2.09%) |
Mar 13, 2013 | 7.522 | 7.561 | 7.522 | 7.561 | 4,414 | -0.11(-1.37%) |
Mar 12, 2013 | 6.895 | 7.686 | 6.888 | 7.666 | 6,520 | +0.83(+12.15%) |
Mar 11, 2013 | 7.196 | 7.385 | 6.836 | 6.836 | 750 | -0.36(-5.00%) |
Mar 08, 2013 | 7.117 | 7.196 | 7.038 | 7.196 | 1,595 | +0.07(+0.92%) |
Mar 07, 2013 | 7.130 | 7.130 | 7.124 | 7.130 | 1,528 | +0.00(+0.00%) |
Mar 06, 2013 | 7.130 | 7.130 | 7.097 | 7.130 | 2,906 | +0.01(+0.18%) |
Mar 05, 2013 | 6.895 | 7.117 | 6.895 | 7.117 | 611 | +0.22(+3.23%) |
Mar 04, 2013 | 7.169 | 7.169 | 6.895 | 6.895 | 1,868 | -0.01(-0.09%) |