Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.501 | 7.501 | 7.304 | 7.358 | 831,480 | -0.13(-1.69%) |
May 30, 2013 | 7.479 | 7.523 | 7.424 | 7.485 | 492,090 | -0.02(-0.22%) |
May 29, 2013 | 7.578 | 7.606 | 7.424 | 7.501 | 797,383 | -0.13(-1.66%) |
May 28, 2013 | 7.737 | 7.754 | 7.606 | 7.628 | 430,522 | -0.09(-1.14%) |
May 24, 2013 | 7.770 | 7.770 | 7.704 | 7.715 | 176,105 | -0.04(-0.57%) |
May 23, 2013 | 7.770 | 7.792 | 7.726 | 7.759 | 203,595 | +0.00(+0.00%) |
May 22, 2013 | 7.765 | 7.792 | 7.737 | 7.759 | 142,459 | +0.02(+0.28%) |
May 21, 2013 | 7.770 | 7.771 | 7.715 | 7.737 | 173,807 | -0.07(-0.84%) |
May 20, 2013 | 7.715 | 7.820 | 7.715 | 7.803 | 276,053 | +0.07(+0.85%) |
May 17, 2013 | 7.737 | 7.737 | 7.695 | 7.737 | 185,722 | +0.02(+0.28%) |
May 16, 2013 | 7.715 | 7.759 | 7.671 | 7.715 | 336,236 | +0.01(+0.14%) |
May 15, 2013 | 7.682 | 7.765 | 7.671 | 7.704 | 334,694 | +0.00(+0.00%) |
May 13, 2013 | 7.787 | 7.787 | 7.699 | 7.704 | 303,962 | -0.08(-0.99%) |
May 10, 2013 | 7.831 | 7.836 | 7.776 | 7.781 | 163,166 | -0.04(-0.56%) |
May 09, 2013 | 7.836 | 7.836 | 7.781 | 7.825 | 248,595 | -0.03(-0.42%) |
May 08, 2013 | 7.902 | 7.902 | 7.831 | 7.858 | 367,715 | -0.04(-0.56%) |
May 07, 2013 | 7.820 | 7.908 | 7.820 | 7.902 | 277,688 | +0.08(+0.98%) |
May 06, 2013 | 7.825 | 7.847 | 7.809 | 7.825 | 163,574 | -0.01(-0.07%) |
May 03, 2013 | 7.853 | 7.869 | 7.809 | 7.831 | 211,315 | -0.04(-0.49%) |
May 02, 2013 | 7.880 | 7.880 | 7.836 | 7.869 | 231,688 | -0.01(-0.07%) |
May 01, 2013 | 7.809 | 7.875 | 7.809 | 7.875 | 194,053 | +0.04(+0.49%) |
Apr 30, 2013 | 7.880 | 7.880 | 7.787 | 7.836 | 393,888 | -0.03(-0.42%) |
Apr 29, 2013 | 7.858 | 7.870 | 7.825 | 7.869 | 410,132 | +0.03(+0.35%) |
Apr 26, 2013 | 7.814 | 7.880 | 7.814 | 7.842 | 198,917 | +0.01(+0.19%) |
Apr 25, 2013 | 7.792 | 7.836 | 7.792 | 7.827 | 263,231 | +0.01(+0.16%) |
Apr 24, 2013 | 7.853 | 7.853 | 7.798 | 7.814 | 268,169 | -0.02(-0.21%) |
Apr 23, 2013 | 7.869 | 7.913 | 7.825 | 7.831 | 265,740 | -0.03(-0.35%) |
Apr 22, 2013 | 7.836 | 7.880 | 7.825 | 7.858 | 213,984 | +0.03(+0.42%) |
Apr 19, 2013 | 7.814 | 7.880 | 7.814 | 7.825 | 182,981 | +0.00(+0.00%) |
Apr 18, 2013 | 7.787 | 7.858 | 7.787 | 7.825 | 240,939 | +0.02(+0.21%) |
Apr 17, 2013 | 7.759 | 7.825 | 7.759 | 7.809 | 247,404 | +0.02(+0.28%) |
Apr 16, 2013 | 7.831 | 7.831 | 7.787 | 7.787 | 139,283 | -0.02(-0.21%) |
Apr 15, 2013 | 7.831 | 7.864 | 7.803 | 7.803 | 192,126 | -0.05(-0.70%) |
Apr 12, 2013 | 7.831 | 7.869 | 7.820 | 7.858 | 101,528 | +0.04(+0.56%) |
Apr 11, 2013 | 7.847 | 7.860 | 7.803 | 7.814 | 201,368 | -0.04(-0.56%) |
Apr 10, 2013 | 7.891 | 7.891 | 7.841 | 7.858 | 203,532 | -0.01(-0.14%) |
Apr 09, 2013 | 7.886 | 7.908 | 7.858 | 7.869 | 173,473 | -0.07(-0.90%) |
Apr 08, 2013 | 7.946 | 7.971 | 7.924 | 7.941 | 168,981 | -0.03(-0.41%) |
Apr 05, 2013 | 7.847 | 7.979 | 7.831 | 7.973 | 461,427 | +0.13(+1.61%) |
Apr 04, 2013 | 7.847 | 7.875 | 7.759 | 7.847 | 280,806 | +0.00(+0.00%) |
Apr 03, 2013 | 7.842 | 7.869 | 7.798 | 7.847 | 237,651 | -0.02(-0.21%) |
Apr 02, 2013 | 7.825 | 7.875 | 7.811 | 7.864 | 238,787 | +0.03(+0.42%) |
Apr 01, 2013 | 7.803 | 7.836 | 7.770 | 7.831 | 228,551 | +0.05(+0.71%) |
Mar 28, 2013 | 7.814 | 7.831 | 7.770 | 7.776 | 207,634 | +0.01(+0.07%) |
Mar 27, 2013 | 7.721 | 7.798 | 7.714 | 7.770 | 198,633 | +0.05(+0.71%) |
Mar 26, 2013 | 7.699 | 7.743 | 7.671 | 7.715 | 440,949 | -0.02(-0.28%) |
Mar 25, 2013 | 7.781 | 7.807 | 7.682 | 7.737 | 416,174 | -0.04(-0.49%) |
Mar 22, 2013 | 7.809 | 7.842 | 7.749 | 7.776 | 318,761 | -0.05(-0.63%) |
Mar 21, 2013 | 7.886 | 7.902 | 7.781 | 7.825 | 246,168 | -0.07(-0.84%) |
Mar 20, 2013 | 7.809 | 7.891 | 7.781 | 7.891 | 389,070 | +0.09(+1.13%) |
Mar 19, 2013 | 7.748 | 7.803 | 7.721 | 7.803 | 453,662 | +0.07(+0.92%) |
Mar 18, 2013 | 7.523 | 7.732 | 7.490 | 7.732 | 650,143 | +0.19(+2.47%) |
Mar 15, 2013 | 7.496 | 7.545 | 7.441 | 7.545 | 832,986 | +0.02(+0.25%) |
Mar 14, 2013 | 7.611 | 7.620 | 7.479 | 7.526 | 1,311,348 | -0.11(-1.40%) |
Mar 13, 2013 | 7.628 | 7.655 | 7.604 | 7.633 | 536,530 | -0.03(-0.36%) |
Mar 12, 2013 | 7.688 | 7.704 | 7.606 | 7.660 | 1,068,886 | -0.05(-0.64%) |
Mar 11, 2013 | 7.847 | 7.847 | 7.693 | 7.710 | 963,773 | -0.15(-1.96%) |
Mar 08, 2013 | 7.919 | 7.930 | 7.825 | 7.864 | 556,822 | -0.09(-1.11%) |
Mar 07, 2013 | 7.935 | 7.952 | 7.913 | 7.952 | 282,694 | -0.04(-0.48%) |
Mar 06, 2013 | 7.957 | 7.990 | 7.913 | 7.990 | 337,644 | +0.03(+0.34%) |
Mar 05, 2013 | 7.941 | 7.962 | 7.913 | 7.962 | 291,284 | +0.02(+0.21%) |
Mar 04, 2013 | 7.962 | 7.976 | 7.930 | 7.946 | 382,416 | -0.02(-0.21%) |