Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.852 | 7.924 | 7.799 | 7.897 | 1,635,894 | +0.03(+0.42%) |
Jun 27, 2013 | 7.780 | 7.878 | 7.754 | 7.865 | 1,573,992 | +0.14(+1.86%) |
Jun 26, 2013 | 7.734 | 7.767 | 7.636 | 7.721 | 1,521,271 | +0.09(+1.20%) |
Jun 25, 2013 | 7.571 | 7.629 | 7.486 | 7.629 | 963,807 | +0.12(+1.57%) |
Jun 24, 2013 | 7.394 | 7.564 | 7.361 | 7.512 | 1,369,141 | +0.04(+0.52%) |
Jun 21, 2013 | 7.414 | 7.492 | 7.368 | 7.472 | 3,130,554 | +0.07(+0.97%) |
Jun 20, 2013 | 7.231 | 7.420 | 7.198 | 7.401 | 1,427,710 | +0.06(+0.80%) |
Jun 19, 2013 | 7.355 | 7.368 | 7.244 | 7.342 | 1,121,053 | -0.02(-0.27%) |
Jun 18, 2013 | 7.263 | 7.361 | 7.211 | 7.361 | 1,356,148 | +0.13(+1.81%) |
Jun 17, 2013 | 7.302 | 7.322 | 7.198 | 7.231 | 2,626,469 | -0.02(-0.27%) |
Jun 14, 2013 | 7.453 | 7.453 | 7.250 | 7.250 | 2,145,061 | -0.22(-2.97%) |
Jun 13, 2013 | 7.355 | 7.482 | 7.309 | 7.472 | 637,820 | +0.10(+1.42%) |
Jun 12, 2013 | 7.492 | 7.512 | 7.355 | 7.368 | 566,026 | -0.09(-1.23%) |
Jun 11, 2013 | 7.459 | 7.538 | 7.407 | 7.459 | 569,263 | -0.09(-1.21%) |
Jun 10, 2013 | 7.486 | 7.557 | 7.427 | 7.551 | 768,649 | +0.10(+1.32%) |
Jun 07, 2013 | 7.440 | 7.456 | 7.355 | 7.453 | 887,797 | +0.05(+0.71%) |
Jun 06, 2013 | 7.309 | 7.401 | 7.263 | 7.401 | 850,211 | +0.07(+0.98%) |
Jun 05, 2013 | 7.414 | 7.440 | 7.309 | 7.329 | 990,949 | -0.12(-1.58%) |
Jun 04, 2013 | 7.518 | 7.577 | 7.387 | 7.446 | 1,698,907 | -0.07(-0.96%) |
Jun 03, 2013 | 7.518 | 7.590 | 7.387 | 7.518 | 1,991,230 | +0.00(+0.00%) |
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%) |