Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.567 | 7.600 | 7.502 | 7.515 | 790,191 | -0.10(-1.29%) |
May 30, 2013 | 7.593 | 7.619 | 7.548 | 7.613 | 775,357 | +0.05(+0.60%) |
May 29, 2013 | 7.619 | 7.687 | 7.548 | 7.567 | 806,370 | -0.12(-1.52%) |
May 28, 2013 | 7.722 | 7.761 | 7.638 | 7.684 | 1,114,666 | +0.08(+1.02%) |
May 24, 2013 | 7.477 | 7.606 | 7.451 | 7.606 | 542,072 | +0.09(+1.20%) |
May 23, 2013 | 7.470 | 7.541 | 7.444 | 7.515 | 635,844 | -0.02(-0.26%) |
May 22, 2013 | 7.638 | 7.748 | 7.503 | 7.535 | 677,612 | -0.10(-1.35%) |
May 21, 2013 | 7.677 | 7.722 | 7.632 | 7.638 | 888,947 | -0.06(-0.84%) |
May 20, 2013 | 7.664 | 7.703 | 7.625 | 7.703 | 819,904 | +0.03(+0.42%) |
May 17, 2013 | 7.645 | 7.671 | 7.612 | 7.671 | 849,839 | +0.10(+1.28%) |
May 16, 2013 | 7.535 | 7.632 | 7.522 | 7.574 | 615,602 | +0.03(+0.43%) |
May 15, 2013 | 7.567 | 7.612 | 7.515 | 7.541 | 930,537 | +0.05(+0.60%) |
May 13, 2013 | 7.503 | 7.554 | 7.448 | 7.496 | 611,430 | -0.03(-0.43%) |
May 10, 2013 | 7.619 | 7.625 | 7.496 | 7.528 | 588,738 | -0.08(-1.02%) |
May 09, 2013 | 7.677 | 7.684 | 7.593 | 7.606 | 431,938 | -0.09(-1.18%) |
May 08, 2013 | 7.684 | 7.703 | 7.600 | 7.697 | 607,669 | +0.00(+0.00%) |
May 07, 2013 | 7.567 | 7.703 | 7.541 | 7.697 | 810,724 | +0.16(+2.06%) |
May 06, 2013 | 7.464 | 7.587 | 7.418 | 7.541 | 666,040 | +0.10(+1.39%) |
May 03, 2013 | 7.354 | 7.464 | 7.276 | 7.438 | 728,891 | +0.16(+2.22%) |
May 02, 2013 | 7.276 | 7.405 | 7.237 | 7.276 | 757,200 | +0.02(+0.27%) |
May 01, 2013 | 7.328 | 7.367 | 7.144 | 7.257 | 1,966,820 | -0.11(-1.49%) |
Apr 30, 2013 | 7.380 | 7.399 | 7.289 | 7.367 | 770,215 | -0.02(-0.26%) |
Apr 29, 2013 | 7.354 | 7.399 | 7.334 | 7.386 | 562,660 | +0.05(+0.62%) |
Apr 26, 2013 | 7.315 | 7.354 | 7.289 | 7.341 | 629,483 | +0.01(+0.18%) |
Apr 25, 2013 | 7.360 | 7.457 | 7.315 | 7.328 | 697,396 | -0.03(-0.44%) |
Apr 24, 2013 | 7.418 | 7.490 | 7.237 | 7.360 | 858,678 | -0.06(-0.78%) |
Apr 23, 2013 | 7.380 | 7.451 | 7.321 | 7.418 | 533,707 | +0.12(+1.68%) |
Apr 22, 2013 | 7.354 | 7.354 | 7.173 | 7.296 | 672,468 | -0.01(-0.09%) |
Apr 19, 2013 | 7.224 | 7.315 | 7.167 | 7.302 | 665,051 | +0.08(+1.16%) |
Apr 18, 2013 | 7.308 | 7.321 | 7.186 | 7.218 | 757,209 | -0.06(-0.80%) |
Apr 17, 2013 | 7.296 | 7.347 | 7.153 | 7.276 | 1,038,619 | -0.08(-1.06%) |
Apr 16, 2013 | 7.321 | 7.367 | 7.257 | 7.354 | 799,870 | +0.10(+1.43%) |
Apr 15, 2013 | 7.477 | 7.503 | 7.211 | 7.250 | 1,103,370 | -0.27(-3.53%) |
Apr 12, 2013 | 7.535 | 7.574 | 7.457 | 7.515 | 724,987 | -0.05(-0.68%) |
Apr 11, 2013 | 7.632 | 7.632 | 7.557 | 7.567 | 542,463 | -0.06(-0.85%) |
Apr 10, 2013 | 7.580 | 7.664 | 7.561 | 7.632 | 1,095,858 | +0.08(+1.11%) |
Apr 09, 2013 | 7.671 | 7.671 | 7.535 | 7.548 | 715,763 | -0.11(-1.44%) |
Apr 08, 2013 | 7.625 | 7.677 | 7.515 | 7.658 | 751,978 | +0.05(+0.59%) |
Apr 05, 2013 | 7.464 | 7.625 | 7.457 | 7.612 | 1,545,827 | +0.02(+0.26%) |
Apr 04, 2013 | 7.541 | 7.600 | 7.490 | 7.593 | 574,230 | +0.06(+0.77%) |
Apr 03, 2013 | 7.625 | 7.658 | 7.503 | 7.535 | 916,512 | -0.09(-1.19%) |
Apr 02, 2013 | 7.677 | 7.748 | 7.612 | 7.625 | 1,000,524 | -0.02(-0.25%) |
Apr 01, 2013 | 7.787 | 7.826 | 7.574 | 7.645 | 1,238,753 | -0.18(-2.31%) |
Mar 28, 2013 | 7.671 | 7.839 | 7.632 | 7.826 | 2,238,600 | +0.17(+2.20%) |
Mar 27, 2013 | 7.587 | 7.671 | 7.535 | 7.658 | 590,172 | +0.01(+0.17%) |
Mar 26, 2013 | 7.671 | 7.690 | 7.580 | 7.645 | 541,079 | +0.01(+0.17%) |
Mar 25, 2013 | 7.625 | 7.703 | 7.587 | 7.632 | 999,616 | +0.03(+0.43%) |
Mar 22, 2013 | 7.580 | 7.625 | 7.548 | 7.600 | 616,664 | +0.06(+0.86%) |
Mar 21, 2013 | 7.580 | 7.600 | 7.515 | 7.535 | 542,378 | -0.08(-1.10%) |
Mar 20, 2013 | 7.625 | 7.638 | 7.593 | 7.619 | 488,841 | +0.03(+0.34%) |
Mar 19, 2013 | 7.587 | 7.638 | 7.541 | 7.593 | 1,165,154 | +0.03(+0.34%) |
Mar 18, 2013 | 7.567 | 7.632 | 7.541 | 7.567 | 1,128,603 | -0.11(-1.43%) |
Mar 15, 2013 | 7.548 | 7.684 | 7.548 | 7.677 | 2,946,322 | +0.12(+1.54%) |
Mar 14, 2013 | 7.522 | 7.561 | 7.493 | 7.561 | 1,182,994 | +0.06(+0.78%) |
Mar 13, 2013 | 7.477 | 7.528 | 7.451 | 7.503 | 726,867 | +0.05(+0.61%) |
Mar 12, 2013 | 7.483 | 7.503 | 7.428 | 7.457 | 796,571 | -0.02(-0.26%) |
Mar 11, 2013 | 7.509 | 7.528 | 7.464 | 7.477 | 1,018,838 | -0.05(-0.60%) |
Mar 08, 2013 | 7.600 | 7.616 | 7.464 | 7.522 | 942,541 | -0.01(-0.09%) |
Mar 07, 2013 | 7.457 | 7.528 | 7.431 | 7.528 | 1,401,204 | +0.09(+1.22%) |
Mar 06, 2013 | 7.451 | 7.483 | 7.405 | 7.438 | 690,058 | +0.01(+0.09%) |
Mar 05, 2013 | 7.522 | 7.535 | 7.412 | 7.431 | 1,224,162 | -0.06(-0.78%) |
Mar 04, 2013 | 7.418 | 7.509 | 7.367 | 7.490 | 1,764,007 | +0.06(+0.78%) |