Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.651 | 7.682 | 7.559 | 7.567 | 576,955 | -0.11(-1.40%) |
May 30, 2013 | 7.475 | 7.690 | 7.475 | 7.675 | 2,242,748 | -0.18(-2.25%) |
May 29, 2013 | 7.751 | 7.890 | 7.705 | 7.851 | 594,122 | +0.03(+0.39%) |
May 28, 2013 | 7.820 | 8.028 | 7.567 | 7.820 | 1,216,326 | +0.02(+0.30%) |
May 24, 2013 | 7.544 | 7.905 | 7.536 | 7.797 | 0 | +0.18(+2.42%) |
May 23, 2013 | 7.444 | 7.613 | 7.398 | 7.613 | 0 | +0.10(+1.33%) |
May 22, 2013 | 7.613 | 7.805 | 7.467 | 7.513 | 0 | -0.11(-1.41%) |
May 21, 2013 | 7.598 | 7.659 | 7.552 | 7.621 | 0 | -0.01(-0.10%) |
May 20, 2013 | 7.598 | 7.698 | 7.567 | 7.628 | 0 | -0.01(-0.10%) |
May 17, 2013 | 7.582 | 7.651 | 7.448 | 7.636 | 0 | +0.11(+1.43%) |
May 16, 2013 | 7.521 | 7.575 | 7.436 | 7.529 | 175,229 | -0.05(-0.61%) |
May 15, 2013 | 7.613 | 7.628 | 7.521 | 7.575 | 0 | +0.14(+1.86%) |
May 13, 2013 | 7.367 | 7.490 | 7.313 | 7.436 | 0 | +0.03(+0.41%) |
May 10, 2013 | 7.360 | 7.429 | 7.344 | 7.406 | 0 | +0.04(+0.52%) |
May 09, 2013 | 7.490 | 7.536 | 7.367 | 7.367 | 0 | -0.12(-1.54%) |
May 08, 2013 | 7.444 | 7.490 | 7.398 | 7.482 | 0 | +0.02(+0.21%) |
May 07, 2013 | 7.406 | 7.475 | 7.367 | 7.467 | 0 | +0.06(+0.83%) |
May 06, 2013 | 7.260 | 7.421 | 7.260 | 7.406 | 0 | +0.12(+1.69%) |
May 03, 2013 | 7.298 | 7.429 | 7.214 | 7.283 | 0 | +0.07(+0.96%) |
May 02, 2013 | 7.114 | 7.240 | 7.098 | 7.214 | 0 | +0.12(+1.62%) |
May 01, 2013 | 7.329 | 7.329 | 7.037 | 7.098 | 632,810 | -0.27(-3.65%) |
Apr 30, 2013 | 7.337 | 7.390 | 7.314 | 7.367 | 0 | -0.01(-0.10%) |
Apr 29, 2013 | 7.451 | 7.451 | 7.329 | 7.375 | 473,773 | -0.03(-0.41%) |
Apr 26, 2013 | 7.398 | 7.459 | 7.314 | 7.405 | 387,867 | -0.05(-0.72%) |
Apr 25, 2013 | 7.444 | 7.566 | 7.436 | 7.459 | 0 | +0.02(+0.21%) |
Apr 24, 2013 | 7.405 | 7.444 | 7.321 | 7.444 | 380,934 | +0.04(+0.52%) |
Apr 23, 2013 | 7.360 | 7.467 | 7.329 | 7.405 | 541,487 | +0.11(+1.57%) |
Apr 22, 2013 | 7.298 | 7.337 | 7.153 | 7.291 | 445,857 | +0.00(+0.00%) |
Apr 19, 2013 | 7.107 | 7.291 | 7.077 | 7.291 | 682,097 | +0.18(+2.47%) |
Apr 18, 2013 | 7.260 | 7.276 | 7.092 | 7.115 | 843,029 | -0.18(-2.51%) |
Apr 17, 2013 | 7.451 | 7.581 | 7.222 | 7.298 | 932,290 | -0.03(-0.42%) |
Apr 16, 2013 | 7.260 | 7.344 | 7.191 | 7.329 | 444,870 | +0.14(+1.91%) |
Apr 15, 2013 | 7.436 | 7.474 | 7.184 | 7.191 | 710,134 | -0.31(-4.08%) |
Apr 12, 2013 | 7.512 | 7.543 | 7.409 | 7.497 | 363,191 | -0.03(-0.41%) |
Apr 11, 2013 | 7.512 | 7.604 | 7.474 | 7.528 | 230,801 | -0.02(-0.20%) |
Apr 10, 2013 | 7.451 | 7.596 | 7.444 | 7.543 | 357,757 | +0.14(+1.86%) |
Apr 09, 2013 | 7.436 | 7.436 | 7.321 | 7.405 | 435,485 | +0.00(+0.00%) |
Apr 08, 2013 | 7.390 | 7.413 | 7.260 | 7.405 | 342,793 | +0.02(+0.31%) |
Apr 05, 2013 | 7.237 | 7.390 | 7.237 | 7.383 | 282,041 | -0.02(-0.21%) |
Apr 04, 2013 | 7.321 | 7.421 | 7.298 | 7.398 | 292,509 | +0.06(+0.83%) |
Apr 03, 2013 | 7.375 | 7.375 | 7.298 | 7.337 | 454,672 | -0.03(-0.41%) |
Apr 02, 2013 | 7.383 | 7.398 | 7.337 | 7.367 | 421,710 | +0.04(+0.52%) |
Apr 01, 2013 | 7.490 | 7.520 | 7.230 | 7.329 | 487,138 | -0.22(-2.94%) |
Mar 28, 2013 | 7.596 | 7.612 | 7.520 | 7.551 | 531,375 | -0.02(-0.30%) |
Mar 27, 2013 | 7.520 | 7.604 | 7.490 | 7.574 | 190,515 | -0.03(-0.40%) |
Mar 26, 2013 | 7.627 | 7.642 | 7.532 | 7.604 | 194,903 | +0.01(+0.10%) |
Mar 25, 2013 | 7.543 | 7.642 | 7.505 | 7.596 | 813,171 | +0.07(+0.91%) |
Mar 22, 2013 | 7.574 | 7.635 | 7.512 | 7.528 | 194,091 | -0.03(-0.40%) |
Mar 21, 2013 | 7.451 | 7.635 | 7.451 | 7.558 | 698,077 | +0.06(+0.82%) |
Mar 20, 2013 | 7.543 | 7.551 | 7.459 | 7.497 | 424,125 | +0.00(+0.00%) |
Mar 19, 2013 | 7.604 | 7.604 | 7.451 | 7.497 | 693,470 | -0.06(-0.81%) |
Mar 18, 2013 | 7.505 | 7.612 | 7.490 | 7.558 | 731,293 | -0.06(-0.80%) |
Mar 15, 2013 | 7.535 | 7.681 | 7.501 | 7.619 | 1,234,058 | +0.11(+1.42%) |
Mar 14, 2013 | 7.169 | 7.551 | 6.993 | 7.512 | 2,066,695 | +0.63(+9.10%) |
Mar 13, 2013 | 6.932 | 6.985 | 6.870 | 6.886 | 763,464 | -0.02(-0.33%) |
Mar 12, 2013 | 7.077 | 7.092 | 6.909 | 6.909 | 951,214 | -0.14(-1.95%) |
Mar 11, 2013 | 7.077 | 7.107 | 7.039 | 7.046 | 514,490 | -0.05(-0.75%) |
Mar 08, 2013 | 7.260 | 7.260 | 7.046 | 7.100 | 777,261 | -0.08(-1.17%) |
Mar 07, 2013 | 7.100 | 7.199 | 7.046 | 7.184 | 323,415 | +0.08(+1.08%) |
Mar 06, 2013 | 7.115 | 7.176 | 7.016 | 7.107 | 306,445 | +0.02(+0.32%) |
Mar 05, 2013 | 6.993 | 7.130 | 6.955 | 7.084 | 726,129 | +0.13(+1.87%) |
Mar 04, 2013 | 6.955 | 6.993 | 6.848 | 6.955 | 338,544 | -0.04(-0.55%) |