Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.690 | 7.698 | 7.470 | 7.470 | 61,597 | -0.06(-0.84%) |
Jun 27, 2013 | 7.438 | 7.619 | 7.426 | 7.533 | 63,151 | +0.04(+0.52%) |
Jun 26, 2013 | 7.305 | 7.525 | 7.281 | 7.493 | 55,606 | +0.10(+1.38%) |
Jun 25, 2013 | 7.061 | 7.470 | 7.037 | 7.391 | 120,916 | +0.35(+4.91%) |
Jun 24, 2013 | 7.132 | 7.155 | 6.998 | 7.045 | 80,581 | -0.17(-2.40%) |
Jun 21, 2013 | 7.195 | 7.242 | 7.155 | 7.218 | 45,115 | -0.03(-0.43%) |
Jun 20, 2013 | 7.375 | 7.383 | 7.195 | 7.250 | 82,349 | -0.14(-1.91%) |
Jun 19, 2013 | 7.375 | 7.416 | 7.375 | 7.391 | 47,725 | -0.03(-0.42%) |
Jun 18, 2013 | 7.454 | 7.454 | 7.407 | 7.423 | 41,769 | -0.05(-0.69%) |
Jun 17, 2013 | 7.486 | 7.548 | 7.352 | 7.475 | 130,578 | -0.03(-0.46%) |
Jun 14, 2013 | 7.454 | 7.556 | 7.430 | 7.509 | 40,723 | +0.02(+0.21%) |
Jun 13, 2013 | 7.478 | 7.501 | 7.375 | 7.493 | 54,957 | -0.01(-0.13%) |
Jun 12, 2013 | 7.525 | 7.564 | 7.470 | 7.503 | 96,919 | -0.09(-1.21%) |
Jun 11, 2013 | 7.580 | 7.595 | 7.493 | 7.595 | 38,617 | -0.02(-0.32%) |
Jun 10, 2013 | 7.635 | 7.635 | 7.541 | 7.619 | 24,199 | -0.03(-0.41%) |
Jun 07, 2013 | 7.659 | 7.714 | 7.572 | 7.651 | 60,172 | -0.05(-0.61%) |
Jun 06, 2013 | 7.635 | 7.729 | 7.604 | 7.698 | 58,265 | -0.02(-0.20%) |
Jun 05, 2013 | 7.596 | 7.736 | 7.541 | 7.714 | 57,420 | +0.11(+1.45%) |
Jun 04, 2013 | 7.501 | 7.611 | 7.344 | 7.603 | 59,271 | +0.10(+1.36%) |
Jun 03, 2013 | 7.611 | 7.635 | 7.501 | 7.501 | 75,544 | -0.06(-0.75%) |
May 31, 2013 | 7.800 | 7.800 | 7.470 | 7.558 | 111,374 | -0.19(-2.42%) |
May 30, 2013 | 7.714 | 7.764 | 7.706 | 7.745 | 30,201 | +0.02(+0.20%) |
May 29, 2013 | 7.910 | 7.910 | 7.714 | 7.729 | 54,265 | -0.18(-2.29%) |
May 28, 2013 | 7.934 | 7.942 | 7.910 | 7.910 | 34,891 | -0.05(-0.66%) |
May 24, 2013 | 7.959 | 7.965 | 7.918 | 7.963 | 22,725 | +0.03(+0.37%) |
May 23, 2013 | 7.973 | 7.973 | 7.914 | 7.934 | 15,406 | -0.05(-0.59%) |
May 22, 2013 | 7.949 | 7.989 | 7.942 | 7.981 | 20,614 | -0.00(-0.06%) |
May 21, 2013 | 8.012 | 8.012 | 7.957 | 7.986 | 29,988 | -0.06(-0.72%) |
May 20, 2013 | 7.997 | 8.052 | 7.957 | 8.044 | 21,162 | +0.06(+0.79%) |
May 17, 2013 | 7.981 | 8.012 | 7.973 | 7.981 | 8,594 | -0.03(-0.39%) |
May 16, 2013 | 7.965 | 8.052 | 7.957 | 8.012 | 52,465 | +0.02(+0.22%) |
May 15, 2013 | 8.020 | 8.051 | 7.981 | 7.995 | 30,389 | -0.08(-0.99%) |
May 13, 2013 | 8.028 | 8.083 | 8.004 | 8.075 | 21,863 | +0.00(+0.00%) |
May 10, 2013 | 8.060 | 8.090 | 8.004 | 8.075 | 49,345 | +0.03(+0.39%) |
May 09, 2013 | 7.997 | 8.091 | 7.965 | 8.044 | 33,694 | -0.01(-0.10%) |
May 08, 2013 | 7.942 | 8.075 | 7.942 | 8.052 | 34,058 | +0.07(+0.89%) |
May 07, 2013 | 7.942 | 8.067 | 7.942 | 7.981 | 66,486 | +0.04(+0.49%) |
May 06, 2013 | 7.949 | 8.000 | 7.942 | 7.942 | 19,329 | -0.03(-0.39%) |
May 03, 2013 | 8.026 | 8.011 | 7.973 | 7.973 | 42,952 | -0.04(-0.47%) |
May 02, 2013 | 7.973 | 8.012 | 7.973 | 8.011 | 18,774 | -0.00(-0.02%) |
May 01, 2013 | 7.997 | 8.023 | 7.981 | 8.012 | 26,528 | +0.03(+0.39%) |
Apr 30, 2013 | 7.973 | 8.004 | 7.973 | 7.981 | 10,209 | -0.01(-0.10%) |
Apr 29, 2013 | 7.997 | 8.001 | 7.965 | 7.989 | 25,416 | +0.02(+0.20%) |
Apr 26, 2013 | 7.926 | 7.981 | 7.965 | 7.973 | 17,975 | +0.01(+0.10%) |
Apr 25, 2013 | 7.957 | 7.989 | 7.957 | 7.965 | 13,610 | -0.00(-0.01%) |
Apr 24, 2013 | 7.973 | 7.981 | 7.957 | 7.966 | 19,307 | -0.02(-0.29%) |
Apr 23, 2013 | 8.012 | 8.012 | 7.926 | 7.989 | 55,789 | +0.00(+0.00%) |
Apr 22, 2013 | 7.989 | 8.004 | 7.965 | 7.989 | 7,385 | +0.02(+0.30%) |
Apr 19, 2013 | 7.973 | 7.981 | 7.942 | 7.965 | 19,364 | -0.01(-0.10%) |
Apr 18, 2013 | 7.949 | 7.997 | 7.949 | 7.973 | 4,860 | -0.01(-0.10%) |
Apr 17, 2013 | 7.949 | 8.012 | 7.949 | 7.981 | 28,616 | -0.04(-0.49%) |
Apr 16, 2013 | 8.004 | 8.033 | 7.973 | 8.020 | 54,445 | -0.01(-0.10%) |
Apr 15, 2013 | 8.028 | 8.036 | 7.973 | 8.028 | 18,958 | +0.02(+0.29%) |
Apr 12, 2013 | 8.028 | 8.028 | 7.973 | 8.004 | 30,824 | -0.02(-0.29%) |
Apr 11, 2013 | 8.004 | 8.028 | 7.957 | 8.028 | 31,082 | -0.03(-0.39%) |
Apr 10, 2013 | 7.981 | 8.060 | 7.949 | 8.060 | 52,363 | +0.07(+0.89%) |
Apr 09, 2013 | 7.981 | 8.020 | 7.965 | 7.989 | 14,083 | +0.01(+0.09%) |
Apr 08, 2013 | 8.036 | 8.036 | 7.981 | 7.982 | 23,900 | -0.01(-0.09%) |
Apr 05, 2013 | 7.942 | 8.078 | 7.942 | 7.989 | 25,245 | +0.03(+0.40%) |
Apr 04, 2013 | 7.902 | 7.965 | 7.902 | 7.957 | 31,871 | +0.02(+0.20%) |
Apr 03, 2013 | 7.997 | 8.000 | 7.934 | 7.942 | 24,826 | -0.06(-0.69%) |
Apr 02, 2013 | 8.018 | 8.075 | 7.989 | 7.997 | 20,327 | -0.04(-0.49%) |