Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.878 | 6.899 | 6.809 | 6.819 | 383,525 | -0.07(-1.01%) |
Jun 27, 2013 | 6.862 | 6.931 | 6.846 | 6.889 | 752,893 | +0.04(+0.54%) |
Jun 26, 2013 | 6.814 | 6.899 | 6.798 | 6.851 | 756,621 | +0.10(+1.50%) |
Jun 25, 2013 | 6.734 | 6.819 | 6.563 | 6.750 | 267,825 | +0.01(+0.08%) |
Jun 24, 2013 | 6.878 | 6.883 | 6.590 | 6.745 | 725,279 | -0.18(-2.54%) |
Jun 21, 2013 | 6.995 | 6.995 | 6.851 | 6.921 | 420,970 | -0.11(-1.59%) |
Jun 20, 2013 | 7.161 | 7.161 | 6.942 | 7.033 | 525,558 | -0.18(-2.51%) |
Jun 19, 2013 | 7.305 | 7.320 | 7.214 | 7.214 | 171,578 | -0.14(-1.89%) |
Jun 18, 2013 | 7.251 | 7.358 | 7.241 | 7.353 | 315,854 | +0.09(+1.17%) |
Jun 17, 2013 | 7.305 | 7.347 | 7.257 | 7.267 | 172,469 | -0.02(-0.29%) |
Jun 14, 2013 | 7.289 | 7.383 | 7.289 | 7.289 | 136,319 | +0.00(+0.00%) |
Jun 13, 2013 | 7.139 | 7.331 | 7.134 | 7.289 | 223,422 | +0.12(+1.64%) |
Jun 12, 2013 | 7.347 | 7.358 | 7.171 | 7.171 | 306,455 | -0.17(-2.32%) |
Jun 11, 2013 | 7.497 | 7.497 | 7.305 | 7.342 | 343,145 | -0.18(-2.40%) |
Jun 10, 2013 | 7.761 | 7.761 | 7.454 | 7.522 | 230,667 | -0.24(-3.14%) |
Jun 07, 2013 | 7.798 | 7.814 | 7.729 | 7.766 | 97,222 | -0.04(-0.54%) |
Jun 06, 2013 | 7.671 | 7.809 | 7.671 | 7.809 | 115,247 | +0.12(+1.59%) |
Jun 05, 2013 | 7.719 | 7.782 | 7.644 | 7.687 | 218,072 | +0.01(+0.07%) |
Jun 04, 2013 | 7.676 | 7.766 | 7.613 | 7.682 | 325,269 | -0.07(-0.89%) |
Jun 03, 2013 | 7.947 | 7.947 | 7.706 | 7.750 | 530,162 | -0.17(-2.21%) |
May 31, 2013 | 8.026 | 8.058 | 7.904 | 7.925 | 262,627 | -0.13(-1.58%) |
May 30, 2013 | 8.063 | 8.111 | 8.016 | 8.053 | 127,841 | +0.01(+0.13%) |
May 29, 2013 | 8.243 | 8.249 | 8.016 | 8.042 | 237,514 | -0.21(-2.51%) |
May 28, 2013 | 8.312 | 8.339 | 8.249 | 8.249 | 67,212 | -0.07(-0.83%) |
May 24, 2013 | 8.392 | 8.397 | 8.302 | 8.318 | 75,485 | -0.04(-0.44%) |
May 23, 2013 | 8.392 | 8.392 | 8.339 | 8.355 | 67,664 | -0.02(-0.19%) |
May 22, 2013 | 8.365 | 8.406 | 8.365 | 8.371 | 48,186 | -0.02(-0.25%) |
May 21, 2013 | 8.418 | 8.419 | 8.360 | 8.392 | 48,160 | -0.04(-0.50%) |
May 20, 2013 | 8.376 | 8.434 | 8.334 | 8.434 | 70,175 | +0.05(+0.63%) |
May 17, 2013 | 8.429 | 8.482 | 8.355 | 8.381 | 95,771 | -0.03(-0.32%) |
May 16, 2013 | 8.365 | 8.429 | 8.349 | 8.408 | 53,707 | +0.02(+0.25%) |
May 15, 2013 | 8.450 | 8.461 | 8.355 | 8.387 | 141,698 | -0.11(-1.31%) |
May 13, 2013 | 8.540 | 8.540 | 8.445 | 8.498 | 71,858 | -0.03(-0.31%) |
May 10, 2013 | 8.583 | 8.588 | 8.514 | 8.524 | 61,704 | -0.05(-0.62%) |
May 09, 2013 | 8.524 | 8.588 | 8.514 | 8.577 | 47,111 | +0.06(+0.69%) |
May 08, 2013 | 8.524 | 8.524 | 8.492 | 8.518 | 46,052 | +0.02(+0.25%) |
May 07, 2013 | 8.529 | 8.555 | 8.493 | 8.497 | 60,103 | -0.06(-0.68%) |
May 06, 2013 | 8.555 | 8.566 | 8.518 | 8.555 | 73,289 | +0.03(+0.31%) |
May 03, 2013 | 8.540 | 8.564 | 8.524 | 8.529 | 80,834 | +0.03(+0.31%) |
May 02, 2013 | 8.482 | 8.540 | 8.482 | 8.503 | 56,220 | +0.02(+0.25%) |
May 01, 2013 | 8.513 | 8.518 | 8.466 | 8.482 | 85,396 | +0.02(+0.19%) |
Apr 30, 2013 | 8.471 | 8.508 | 8.450 | 8.466 | 32,939 | -0.05(-0.62%) |
Apr 29, 2013 | 8.524 | 8.540 | 8.450 | 8.518 | 95,260 | -0.00(-0.00%) |
Apr 26, 2013 | 8.545 | 8.551 | 8.503 | 8.518 | 34,738 | -0.02(-0.25%) |
Apr 25, 2013 | 8.518 | 8.540 | 8.493 | 8.540 | 61,291 | +0.03(+0.37%) |
Apr 24, 2013 | 8.460 | 8.513 | 8.455 | 8.508 | 77,789 | +0.03(+0.31%) |
Apr 23, 2013 | 8.434 | 8.482 | 8.418 | 8.482 | 28,460 | +0.05(+0.63%) |
Apr 22, 2013 | 8.413 | 8.439 | 8.392 | 8.429 | 40,744 | +0.03(+0.31%) |
Apr 19, 2013 | 8.344 | 8.450 | 8.344 | 8.402 | 45,889 | +0.01(+0.13%) |
Apr 18, 2013 | 8.376 | 8.439 | 8.376 | 8.392 | 68,236 | +0.02(+0.25%) |
Apr 17, 2013 | 8.292 | 8.371 | 8.281 | 8.371 | 36,503 | +0.06(+0.76%) |
Apr 16, 2013 | 8.323 | 8.339 | 8.281 | 8.307 | 53,907 | -0.01(-0.13%) |
Apr 15, 2013 | 8.402 | 8.402 | 8.308 | 8.318 | 46,593 | -0.05(-0.54%) |
Apr 12, 2013 | 8.318 | 8.418 | 8.318 | 8.363 | 54,904 | +0.03(+0.35%) |
Apr 11, 2013 | 8.334 | 8.381 | 8.313 | 8.334 | 60,903 | -0.03(-0.33%) |
Apr 10, 2013 | 8.524 | 8.529 | 8.344 | 8.362 | 175,038 | -0.17(-1.96%) |
Apr 09, 2013 | 8.534 | 8.561 | 8.492 | 8.529 | 40,784 | +0.04(+0.44%) |
Apr 08, 2013 | 8.470 | 8.491 | 8.437 | 8.491 | 55,463 | +0.03(+0.37%) |
Apr 05, 2013 | 8.449 | 8.468 | 8.339 | 8.460 | 104,896 | +0.07(+0.81%) |
Apr 04, 2013 | 8.418 | 8.491 | 8.355 | 8.392 | 71,479 | -0.07(-0.81%) |
Apr 03, 2013 | 8.365 | 8.502 | 8.365 | 8.460 | 102,122 | +0.07(+0.88%) |
Apr 02, 2013 | 8.308 | 8.386 | 8.308 | 8.386 | 94,079 | +0.05(+0.57%) |