Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.717 | 7.717 | 7.612 | 7.665 | 13,648 | -0.10(-1.27%) |
May 30, 2013 | 7.954 | 7.954 | 7.744 | 7.763 | 21,024 | -0.15(-1.94%) |
May 29, 2013 | 7.957 | 7.973 | 7.917 | 7.917 | 7,057 | -0.08(-0.95%) |
May 28, 2013 | 7.774 | 8.089 | 7.774 | 7.992 | 61,183 | +0.30(+3.90%) |
May 24, 2013 | 7.667 | 7.732 | 7.631 | 7.692 | 18,638 | -0.03(-0.33%) |
May 23, 2013 | 7.770 | 7.770 | 7.665 | 7.717 | 24,163 | -0.16(-2.08%) |
May 22, 2013 | 7.933 | 8.026 | 7.881 | 7.881 | 23,839 | +0.00(+0.00%) |
May 21, 2013 | 7.906 | 7.906 | 7.856 | 7.881 | 3,857 | +0.03(+0.35%) |
May 20, 2013 | 7.862 | 7.915 | 7.812 | 7.854 | 10,529 | -0.06(-0.72%) |
May 17, 2013 | 7.963 | 7.969 | 7.858 | 7.910 | 25,853 | -0.06(-0.71%) |
May 16, 2013 | 7.978 | 8.030 | 7.940 | 7.967 | 20,762 | +0.03(+0.34%) |
May 15, 2013 | 7.933 | 7.986 | 7.906 | 7.940 | 13,367 | +0.11(+1.39%) |
May 13, 2013 | 7.717 | 7.917 | 7.633 | 7.831 | 74,346 | +0.09(+1.19%) |
May 10, 2013 | 7.717 | 7.738 | 7.666 | 7.738 | 8,781 | +0.03(+0.35%) |
May 09, 2013 | 7.761 | 7.761 | 7.667 | 7.711 | 17,553 | -0.00(-0.03%) |
May 08, 2013 | 7.681 | 7.765 | 7.681 | 7.713 | 5,547 | -0.01(-0.19%) |
May 07, 2013 | 7.717 | 7.763 | 7.665 | 7.728 | 13,853 | +0.06(+0.82%) |
May 06, 2013 | 7.663 | 7.665 | 7.654 | 7.665 | 16,753 | +0.05(+0.69%) |
May 03, 2013 | 7.549 | 7.654 | 7.534 | 7.612 | 27,677 | +0.13(+1.80%) |
May 02, 2013 | 7.526 | 7.650 | 7.423 | 7.478 | 59,345 | -0.01(-0.17%) |
May 01, 2013 | 7.770 | 7.770 | 7.455 | 7.490 | 65,974 | -0.32(-4.14%) |
Apr 30, 2013 | 7.833 | 7.833 | 7.706 | 7.814 | 19,100 | -0.04(-0.56%) |
Apr 29, 2013 | 7.875 | 7.917 | 7.786 | 7.858 | 9,862 | +0.00(+0.03%) |
Apr 26, 2013 | 7.957 | 7.961 | 7.852 | 7.856 | 17,915 | -0.10(-1.32%) |
Apr 25, 2013 | 7.894 | 7.980 | 7.894 | 7.961 | 10,357 | +0.02(+0.29%) |
Apr 24, 2013 | 7.849 | 8.005 | 7.744 | 7.938 | 36,373 | +0.14(+1.80%) |
Apr 23, 2013 | 7.633 | 7.797 | 7.633 | 7.797 | 18,362 | +0.21(+2.82%) |
Apr 22, 2013 | 7.646 | 7.648 | 7.564 | 7.583 | 27,467 | -0.12(-1.50%) |
Apr 19, 2013 | 7.612 | 7.715 | 7.560 | 7.698 | 16,034 | +0.07(+0.91%) |
Apr 18, 2013 | 7.633 | 7.654 | 7.629 | 7.629 | 28,087 | -0.00(-0.06%) |
Apr 17, 2013 | 7.684 | 7.770 | 7.530 | 7.633 | 39,463 | -0.09(-1.22%) |
Apr 16, 2013 | 7.526 | 7.730 | 7.526 | 7.728 | 27,448 | +0.15(+2.00%) |
Apr 15, 2013 | 7.980 | 8.034 | 7.576 | 7.576 | 57,440 | -0.46(-5.67%) |
Apr 12, 2013 | 7.936 | 8.032 | 7.927 | 8.032 | 57,512 | +0.05(+0.66%) |
Apr 11, 2013 | 8.137 | 8.137 | 7.952 | 7.980 | 28,634 | -0.21(-2.56%) |
Apr 10, 2013 | 8.316 | 8.330 | 8.162 | 8.190 | 35,034 | -0.12(-1.39%) |
Apr 09, 2013 | 8.402 | 8.404 | 8.301 | 8.305 | 21,872 | -0.04(-0.50%) |
Apr 08, 2013 | 8.452 | 8.458 | 8.347 | 8.347 | 23,072 | -0.10(-1.24%) |
Apr 05, 2013 | 8.410 | 8.452 | 8.347 | 8.452 | 94,032 | +0.00(+0.00%) |
Apr 04, 2013 | 8.242 | 8.452 | 8.177 | 8.452 | 42,801 | +0.26(+3.21%) |
Apr 03, 2013 | 8.197 | 8.251 | 8.137 | 8.190 | 35,430 | -0.04(-0.48%) |
Apr 02, 2013 | 8.171 | 8.301 | 8.101 | 8.230 | 88,937 | +0.11(+1.32%) |
Apr 01, 2013 | 8.251 | 8.251 | 8.041 | 8.122 | 60,793 | -0.12(-1.45%) |
Mar 28, 2013 | 8.261 | 8.366 | 8.209 | 8.242 | 44,144 | +0.02(+0.20%) |
Mar 27, 2013 | 8.232 | 8.242 | 8.221 | 8.225 | 12,952 | -0.07(-0.84%) |
Mar 26, 2013 | 8.286 | 8.295 | 8.230 | 8.295 | 4,628 | +0.02(+0.28%) |
Mar 25, 2013 | 8.377 | 8.397 | 8.272 | 8.272 | 43,463 | -0.10(-1.18%) |
Mar 22, 2013 | 8.106 | 8.370 | 8.106 | 8.370 | 97,975 | +0.31(+3.88%) |
Mar 21, 2013 | 7.952 | 8.106 | 7.952 | 8.057 | 21,562 | +0.09(+1.16%) |
Mar 20, 2013 | 7.946 | 8.001 | 7.879 | 7.965 | 71,427 | +0.07(+0.82%) |
Mar 19, 2013 | 7.980 | 7.980 | 7.812 | 7.900 | 97,637 | -0.04(-0.50%) |
Mar 18, 2013 | 7.896 | 7.980 | 7.896 | 7.940 | 78,241 | -0.02(-0.21%) |
Mar 15, 2013 | 7.933 | 7.982 | 7.877 | 7.957 | 107,652 | +0.01(+0.19%) |
Mar 14, 2013 | 7.869 | 7.942 | 7.849 | 7.942 | 21,348 | +0.11(+1.42%) |
Mar 13, 2013 | 7.753 | 7.879 | 7.753 | 7.831 | 26,072 | +0.12(+1.55%) |
Mar 12, 2013 | 7.658 | 7.738 | 7.608 | 7.711 | 40,039 | +0.06(+0.74%) |
Mar 11, 2013 | 7.560 | 7.772 | 7.560 | 7.654 | 29,582 | +0.08(+1.00%) |
Mar 08, 2013 | 7.612 | 7.612 | 7.537 | 7.579 | 19,196 | +0.02(+0.25%) |
Mar 07, 2013 | 7.518 | 7.560 | 7.455 | 7.560 | 16,048 | +0.08(+1.12%) |
Mar 06, 2013 | 7.329 | 7.476 | 7.278 | 7.476 | 24,215 | +0.18(+2.45%) |
Mar 05, 2013 | 7.345 | 7.562 | 7.234 | 7.297 | 214,914 | -0.04(-0.54%) |
Mar 04, 2013 | 7.213 | 7.348 | 7.213 | 7.337 | 34,130 | +0.05(+0.69%) |