Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.070 | 8.070 | 8.070 | 8.070 | 124 | +0.14(+1.82%) |
Jun 27, 2013 | 7.718 | 8.086 | 7.686 | 7.926 | 0 | +0.23(+3.02%) |
Jun 26, 2013 | 7.846 | 7.846 | 7.653 | 7.694 | 0 | -0.11(-1.44%) |
Jun 25, 2013 | 7.830 | 7.974 | 7.718 | 7.806 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 7.822 | 7.822 | 7.806 | 7.806 | 0 | -0.11(-1.42%) |
Jun 21, 2013 | 7.645 | 8.046 | 7.645 | 7.918 | 7,878 | +0.07(+0.92%) |
Jun 20, 2013 | 7.726 | 7.846 | 7.653 | 7.846 | 0 | +0.02(+0.20%) |
Jun 19, 2013 | 7.846 | 7.846 | 7.766 | 7.830 | 0 | +0.06(+0.82%) |
Jun 18, 2013 | 7.926 | 7.998 | 7.710 | 7.766 | 0 | -0.21(-2.61%) |
Jun 17, 2013 | 7.830 | 7.998 | 7.830 | 7.974 | 0 | +0.18(+2.31%) |
Jun 14, 2013 | 7.854 | 8.006 | 7.605 | 7.794 | 0 | +0.05(+0.61%) |
Jun 13, 2013 | 7.758 | 7.926 | 7.734 | 7.747 | 3,094 | +0.02(+0.27%) |
Jun 12, 2013 | 7.629 | 8.078 | 7.629 | 7.726 | 11,335 | +0.12(+1.58%) |
Jun 11, 2013 | 7.686 | 7.726 | 7.605 | 7.605 | 3,212 | -0.04(-0.52%) |
Jun 10, 2013 | 7.726 | 7.726 | 7.645 | 7.645 | 0 | -0.19(-2.45%) |
Jun 07, 2013 | 7.678 | 8.118 | 7.645 | 7.838 | 0 | +0.29(+3.82%) |
Jun 06, 2013 | 7.533 | 7.686 | 7.525 | 7.549 | 0 | +0.06(+0.75%) |
Jun 05, 2013 | 7.838 | 7.846 | 7.461 | 7.493 | 0 | -0.17(-2.19%) |
Jun 04, 2013 | 7.766 | 8.038 | 7.437 | 7.661 | 0 | +0.01(+0.10%) |
Jun 03, 2013 | 7.605 | 8.006 | 7.525 | 7.653 | 5,000 | +0.11(+1.49%) |
May 31, 2013 | 7.453 | 7.597 | 7.453 | 7.541 | 14,264 | +0.02(+0.32%) |
May 30, 2013 | 7.309 | 7.557 | 7.309 | 7.517 | 0 | +0.11(+1.51%) |
May 29, 2013 | 7.198 | 7.437 | 7.198 | 7.405 | 23,100 | +0.19(+2.66%) |
May 28, 2013 | 7.165 | 7.221 | 6.985 | 7.213 | 11,395 | +0.09(+1.23%) |
May 24, 2013 | 7.125 | 7.125 | 7.125 | 7.125 | 0 | +0.16(+2.30%) |
May 23, 2013 | 6.610 | 7.037 | 6.610 | 6.965 | 0 | -0.04(-0.57%) |
May 22, 2013 | 7.041 | 7.045 | 6.965 | 7.005 | 0 | -0.02(-0.23%) |
May 21, 2013 | 7.005 | 7.021 | 7.005 | 7.021 | 0 | +0.02(+0.23%) |
May 20, 2013 | 6.885 | 7.005 | 6.885 | 7.005 | 0 | +0.05(+0.67%) |
May 17, 2013 | 7.005 | 7.005 | 6.549 | 6.959 | 0 | +0.07(+1.07%) |
May 16, 2013 | 7.005 | 7.005 | 6.685 | 6.885 | 2,997 | +0.06(+0.94%) |
May 15, 2013 | 6.813 | 6.821 | 6.805 | 6.821 | 0 | +0.04(+0.59%) |
May 13, 2013 | 6.653 | 6.797 | 6.653 | 6.781 | 0 | +0.19(+2.92%) |
May 10, 2013 | 6.522 | 6.589 | 6.422 | 6.589 | 0 | -0.14(-2.01%) |
May 09, 2013 | 6.740 | 6.756 | 6.724 | 6.724 | 0 | +0.08(+1.20%) |
May 08, 2013 | 6.565 | 6.644 | 6.565 | 6.644 | 0 | +0.08(+1.21%) |
May 07, 2013 | 6.525 | 6.581 | 6.525 | 6.565 | 0 | +0.00(+0.00%) |
May 06, 2013 | 6.382 | 6.565 | 6.382 | 6.565 | 0 | +0.14(+2.23%) |
May 03, 2013 | 6.501 | 6.565 | 6.422 | 6.422 | 0 | -0.14(-2.06%) |
May 02, 2013 | 6.414 | 6.565 | 6.414 | 6.557 | 0 | +0.18(+2.74%) |
May 01, 2013 | 6.382 | 6.477 | 6.382 | 6.382 | 0 | -0.02(-0.37%) |
Apr 30, 2013 | 6.406 | 6.565 | 6.366 | 6.406 | 0 | -0.08(-1.23%) |
Apr 29, 2013 | 6.422 | 6.565 | 6.422 | 6.485 | 2,141 | +0.07(+1.12%) |
Apr 26, 2013 | 6.406 | 6.414 | 6.406 | 6.414 | 1,019 | +0.01(+0.12%) |
Apr 25, 2013 | 6.477 | 6.477 | 6.406 | 6.406 | 5,529 | +0.00(+0.00%) |
Apr 24, 2013 | 6.414 | 6.485 | 6.406 | 6.406 | 0 | +0.01(+0.20%) |
Apr 23, 2013 | 6.493 | 6.501 | 6.374 | 6.393 | 6,127 | -0.07(-1.06%) |
Apr 22, 2013 | 6.461 | 6.461 | 6.461 | 6.461 | 628 | -0.01(-0.12%) |
Apr 19, 2013 | 6.541 | 6.549 | 6.469 | 6.469 | 1,633 | -0.09(-1.33%) |
Apr 18, 2013 | 6.644 | 6.644 | 6.557 | 6.557 | 4,825 | -0.09(-1.32%) |
Apr 17, 2013 | 6.660 | 6.660 | 6.644 | 6.644 | 251 | -0.06(-0.95%) |
Apr 16, 2013 | 6.692 | 6.708 | 6.692 | 6.708 | 565 | +0.06(+0.96%) |
Apr 15, 2013 | 6.907 | 6.907 | 6.628 | 6.644 | 16,502 | -0.23(-3.36%) |
Apr 12, 2013 | 6.923 | 6.923 | 6.823 | 6.875 | 5,154 | -0.00(-0.03%) |
Apr 11, 2013 | 6.915 | 6.915 | 6.877 | 6.877 | 628 | -0.04(-0.55%) |
Apr 10, 2013 | 6.963 | 6.963 | 6.915 | 6.915 | 1,573 | -0.03(-0.46%) |
Apr 09, 2013 | 6.963 | 6.963 | 6.875 | 6.947 | 1,256 | -0.02(-0.23%) |
Apr 08, 2013 | 6.883 | 6.963 | 6.732 | 6.963 | 20,262 | +0.06(+0.92%) |
Apr 05, 2013 | 6.891 | 6.899 | 6.883 | 6.899 | 702 | +0.00(+0.00%) |
Apr 04, 2013 | 6.843 | 6.915 | 6.827 | 6.899 | 5,603 | +0.07(+1.05%) |
Apr 03, 2013 | 6.867 | 6.867 | 6.827 | 6.827 | 377 | +0.07(+1.06%) |
Apr 02, 2013 | 6.732 | 6.875 | 6.732 | 6.756 | 5,152 | +0.04(+0.59%) |