Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.446 | 7.446 | 7.372 | 7.372 | 19,280 | -0.06(-0.83%) |
May 30, 2013 | 7.384 | 7.476 | 7.384 | 7.433 | 35,534 | +0.05(+0.67%) |
May 29, 2013 | 7.458 | 7.458 | 7.347 | 7.384 | 36,140 | -0.09(-1.15%) |
May 28, 2013 | 7.476 | 7.526 | 7.433 | 7.470 | 36,787 | +0.03(+0.41%) |
May 24, 2013 | 7.415 | 7.464 | 7.378 | 7.440 | 26,191 | +0.01(+0.17%) |
May 23, 2013 | 7.396 | 7.449 | 7.286 | 7.427 | 19,701 | -0.01(-0.17%) |
May 22, 2013 | 7.501 | 7.520 | 7.421 | 7.440 | 36,980 | -0.06(-0.80%) |
May 21, 2013 | 7.501 | 7.507 | 7.464 | 7.499 | 42,208 | +0.01(+0.14%) |
May 20, 2013 | 7.483 | 7.490 | 7.452 | 7.489 | 22,041 | +0.02(+0.25%) |
May 17, 2013 | 7.427 | 7.476 | 7.427 | 7.470 | 38,345 | +0.05(+0.71%) |
May 16, 2013 | 7.403 | 7.452 | 7.403 | 7.417 | 20,760 | -0.01(-0.13%) |
May 15, 2013 | 7.464 | 7.493 | 7.390 | 7.427 | 49,924 | -0.02(-0.23%) |
May 13, 2013 | 7.396 | 7.446 | 7.384 | 7.444 | 18,524 | +0.01(+0.15%) |
May 10, 2013 | 7.390 | 7.448 | 7.390 | 7.433 | 27,379 | +0.04(+0.50%) |
May 09, 2013 | 7.427 | 7.427 | 7.390 | 7.396 | 10,208 | -0.03(-0.41%) |
May 08, 2013 | 7.433 | 7.433 | 7.366 | 7.427 | 23,589 | -0.01(-0.08%) |
May 07, 2013 | 7.372 | 7.433 | 7.335 | 7.433 | 18,815 | +0.06(+0.83%) |
May 06, 2013 | 7.335 | 7.378 | 7.310 | 7.372 | 24,205 | +0.04(+0.59%) |
May 03, 2013 | 7.323 | 7.372 | 7.308 | 7.329 | 21,041 | +0.02(+0.28%) |
May 02, 2013 | 7.286 | 7.316 | 7.275 | 7.308 | 10,033 | +0.04(+0.57%) |
May 01, 2013 | 7.261 | 7.304 | 7.230 | 7.267 | 33,498 | +0.01(+0.17%) |
Apr 30, 2013 | 7.249 | 7.280 | 7.237 | 7.255 | 17,903 | +0.01(+0.08%) |
Apr 29, 2013 | 7.267 | 7.286 | 7.249 | 7.249 | 17,237 | -0.02(-0.25%) |
Apr 26, 2013 | 7.261 | 7.267 | 7.230 | 7.267 | 16,236 | +0.01(+0.11%) |
Apr 25, 2013 | 7.212 | 7.280 | 7.212 | 7.259 | 60,235 | +0.08(+1.17%) |
Apr 24, 2013 | 7.169 | 7.212 | 7.169 | 7.175 | 12,607 | -0.02(-0.27%) |
Apr 23, 2013 | 7.210 | 7.218 | 7.157 | 7.194 | 20,979 | +0.06(+0.78%) |
Apr 22, 2013 | 7.113 | 7.152 | 7.101 | 7.138 | 16,964 | +0.02(+0.21%) |
Apr 19, 2013 | 7.083 | 7.132 | 7.070 | 7.123 | 15,794 | +0.04(+0.62%) |
Apr 18, 2013 | 7.120 | 7.120 | 7.045 | 7.079 | 18,886 | -0.02(-0.35%) |
Apr 17, 2013 | 7.163 | 7.163 | 7.070 | 7.104 | 27,191 | -0.10(-1.42%) |
Apr 16, 2013 | 7.163 | 7.206 | 7.150 | 7.206 | 35,128 | +0.09(+1.26%) |
Apr 15, 2013 | 7.200 | 7.200 | 7.113 | 7.116 | 29,030 | -0.08(-1.16%) |
Apr 12, 2013 | 7.249 | 7.249 | 7.181 | 7.200 | 37,152 | -0.04(-0.60%) |
Apr 11, 2013 | 7.255 | 7.280 | 7.224 | 7.243 | 22,169 | -0.01(-0.11%) |
Apr 10, 2013 | 7.200 | 7.273 | 7.187 | 7.251 | 34,297 | +0.08(+1.15%) |
Apr 09, 2013 | 7.212 | 7.218 | 7.169 | 7.169 | 36,845 | -0.02(-0.26%) |
Apr 08, 2013 | 7.200 | 7.224 | 7.187 | 7.187 | 15,950 | -0.02(-0.34%) |
Apr 05, 2013 | 7.138 | 7.212 | 7.138 | 7.212 | 20,261 | +0.01(+0.09%) |
Apr 04, 2013 | 7.144 | 7.218 | 7.144 | 7.206 | 16,964 | +0.06(+0.86%) |
Apr 03, 2013 | 7.206 | 7.206 | 7.126 | 7.144 | 25,437 | -0.07(-1.02%) |
Apr 02, 2013 | 7.200 | 7.243 | 7.200 | 7.218 | 14,099 | +0.02(+0.26%) |
Apr 01, 2013 | 7.218 | 7.237 | 7.180 | 7.200 | 29,540 | +0.00(+0.00%) |
Mar 28, 2013 | 7.230 | 7.237 | 7.175 | 7.200 | 31,248 | +0.01(+0.17%) |
Mar 27, 2013 | 7.144 | 7.200 | 7.126 | 7.187 | 33,779 | +0.01(+0.09%) |
Mar 26, 2013 | 7.169 | 7.224 | 7.163 | 7.181 | 18,501 | +0.04(+0.52%) |
Mar 25, 2013 | 7.181 | 7.237 | 7.120 | 7.144 | 38,230 | -0.04(-0.51%) |
Mar 22, 2013 | 7.187 | 7.237 | 7.169 | 7.181 | 60,892 | +0.01(+0.09%) |
Mar 21, 2013 | 7.126 | 7.175 | 7.126 | 7.175 | 51,177 | +0.00(+0.00%) |
Mar 20, 2013 | 7.200 | 7.206 | 7.138 | 7.175 | 28,187 | +0.03(+0.43%) |
Mar 19, 2013 | 7.150 | 7.181 | 7.101 | 7.144 | 32,136 | +0.01(+0.09%) |
Mar 18, 2013 | 7.212 | 7.212 | 7.132 | 7.138 | 31,515 | -0.06(-0.85%) |
Mar 15, 2013 | 7.212 | 7.239 | 7.181 | 7.200 | 30,689 | -0.02(-0.34%) |
Mar 14, 2013 | 7.242 | 7.242 | 7.164 | 7.224 | 61,438 | +0.02(+0.25%) |
Mar 13, 2013 | 7.224 | 7.224 | 7.194 | 7.206 | 17,227 | +0.00(+0.00%) |
Mar 12, 2013 | 7.236 | 7.236 | 7.188 | 7.206 | 17,479 | -0.06(-0.82%) |
Mar 11, 2013 | 7.218 | 7.278 | 7.188 | 7.266 | 44,219 | +0.05(+0.74%) |
Mar 08, 2013 | 7.200 | 7.218 | 7.170 | 7.212 | 23,305 | +0.05(+0.67%) |
Mar 07, 2013 | 7.146 | 7.164 | 7.128 | 7.164 | 21,153 | +0.05(+0.76%) |
Mar 06, 2013 | 7.146 | 7.146 | 7.098 | 7.110 | 12,901 | -0.01(-0.17%) |
Mar 05, 2013 | 7.104 | 7.134 | 7.104 | 7.122 | 32,025 | +0.04(+0.54%) |
Mar 04, 2013 | 7.080 | 7.085 | 7.044 | 7.084 | 20,222 | +0.00(+0.03%) |