Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.549 | 7.647 | 7.520 | 7.618 | 414,706 | +0.07(+0.92%) |
Jun 27, 2013 | 7.479 | 7.553 | 7.459 | 7.549 | 0 | +0.11(+1.48%) |
Jun 26, 2013 | 7.447 | 7.475 | 7.361 | 7.438 | 0 | +0.05(+0.66%) |
Jun 25, 2013 | 7.410 | 7.479 | 7.312 | 7.389 | 0 | +0.02(+0.33%) |
Jun 24, 2013 | 7.496 | 7.512 | 7.312 | 7.365 | 0 | -0.16(-2.12%) |
Jun 21, 2013 | 7.471 | 7.541 | 7.386 | 7.524 | 311,352 | +0.09(+1.21%) |
Jun 20, 2013 | 7.602 | 7.606 | 7.357 | 7.434 | 0 | -0.18(-2.36%) |
Jun 19, 2013 | 7.663 | 7.692 | 7.602 | 7.614 | 0 | -0.32(-4.02%) |
Jun 18, 2013 | 7.794 | 7.937 | 7.765 | 7.933 | 0 | +0.13(+1.62%) |
Jun 17, 2013 | 7.814 | 7.912 | 7.724 | 7.806 | 0 | +0.07(+0.92%) |
Jun 14, 2013 | 7.792 | 7.913 | 7.735 | 7.735 | 0 | -0.06(-0.78%) |
Jun 13, 2013 | 7.718 | 7.808 | 7.718 | 7.796 | 236,173 | +0.01(+0.16%) |
Jun 12, 2013 | 7.917 | 7.917 | 7.727 | 7.783 | 165,910 | -0.09(-1.19%) |
Jun 11, 2013 | 7.800 | 7.946 | 7.763 | 7.877 | 102,004 | -0.02(-0.26%) |
Jun 10, 2013 | 7.893 | 8.031 | 7.856 | 7.897 | 0 | +0.05(+0.67%) |
Jun 07, 2013 | 8.047 | 8.047 | 7.792 | 7.844 | 0 | -0.12(-1.48%) |
Jun 06, 2013 | 7.787 | 7.974 | 7.767 | 7.962 | 137,993 | +0.14(+1.82%) |
Jun 05, 2013 | 7.897 | 7.934 | 7.714 | 7.820 | 0 | -0.11(-1.33%) |
Jun 04, 2013 | 8.137 | 8.153 | 7.917 | 7.926 | 0 | -0.18(-2.20%) |
Jun 03, 2013 | 7.958 | 8.141 | 7.917 | 8.104 | 215,987 | +0.17(+2.15%) |
May 31, 2013 | 8.120 | 8.161 | 7.926 | 7.934 | 536,949 | -0.19(-2.35%) |
May 30, 2013 | 8.108 | 8.228 | 8.076 | 8.124 | 193,645 | -0.02(-0.20%) |
May 29, 2013 | 8.279 | 8.283 | 8.088 | 8.141 | 230,683 | -0.15(-1.86%) |
May 28, 2013 | 8.461 | 8.506 | 8.242 | 8.295 | 236,621 | -0.01(-0.15%) |
May 24, 2013 | 8.360 | 8.360 | 8.222 | 8.307 | 0 | -0.06(-0.68%) |
May 23, 2013 | 8.323 | 8.372 | 8.165 | 8.364 | 0 | -0.02(-0.19%) |
May 22, 2013 | 8.526 | 8.660 | 8.327 | 8.380 | 0 | -0.13(-1.53%) |
May 21, 2013 | 8.490 | 8.573 | 8.425 | 8.510 | 0 | +0.04(+0.43%) |
May 20, 2013 | 8.526 | 8.526 | 8.392 | 8.474 | 0 | -0.04(-0.52%) |
May 17, 2013 | 8.380 | 8.526 | 8.359 | 8.518 | 0 | +0.15(+1.75%) |
May 16, 2013 | 8.421 | 8.421 | 8.338 | 8.372 | 483,412 | +0.00(+0.02%) |
May 15, 2013 | 8.140 | 8.414 | 8.112 | 8.370 | 0 | +0.46(+5.87%) |
May 13, 2013 | 7.906 | 7.958 | 7.874 | 7.906 | 0 | +0.02(+0.26%) |
May 10, 2013 | 7.841 | 7.914 | 7.821 | 7.886 | 0 | +0.04(+0.57%) |
May 09, 2013 | 7.906 | 7.922 | 7.773 | 7.841 | 0 | -0.05(-0.66%) |
May 08, 2013 | 7.801 | 7.926 | 7.789 | 7.894 | 0 | +0.07(+0.88%) |
May 07, 2013 | 7.817 | 7.837 | 7.773 | 7.825 | 0 | +0.04(+0.57%) |
May 06, 2013 | 7.749 | 7.829 | 7.704 | 7.781 | 0 | +0.06(+0.73%) |
May 03, 2013 | 7.765 | 7.749 | 7.672 | 7.724 | 0 | -0.00(-0.05%) |
May 02, 2013 | 7.628 | 7.761 | 7.615 | 7.728 | 0 | +0.10(+1.32%) |
May 01, 2013 | 7.724 | 7.748 | 7.628 | 7.628 | 0 | -0.10(-1.25%) |
Apr 30, 2013 | 7.741 | 7.765 | 7.692 | 7.724 | 0 | -0.02(-0.21%) |
Apr 29, 2013 | 7.765 | 7.765 | 7.716 | 7.741 | 290,475 | +0.05(+0.63%) |
Apr 26, 2013 | 7.728 | 7.741 | 7.688 | 7.692 | 266,066 | -0.03(-0.37%) |
Apr 25, 2013 | 7.640 | 7.741 | 7.628 | 7.720 | 336,194 | +0.06(+0.84%) |
Apr 24, 2013 | 7.652 | 7.696 | 7.587 | 7.656 | 2,602,580 | -0.22(-2.82%) |
Apr 23, 2013 | 8.067 | 8.184 | 7.810 | 7.878 | 346,245 | -0.16(-1.96%) |
Apr 22, 2013 | 8.035 | 8.047 | 7.946 | 8.035 | 50,340 | -0.03(-0.35%) |
Apr 19, 2013 | 7.942 | 8.071 | 7.882 | 8.063 | 85,446 | +0.11(+1.37%) |
Apr 18, 2013 | 8.067 | 8.092 | 7.874 | 7.954 | 101,136 | -0.05(-0.68%) |
Apr 17, 2013 | 8.041 | 8.117 | 7.864 | 8.009 | 116,470 | -0.06(-0.70%) |
Apr 16, 2013 | 7.961 | 8.103 | 7.898 | 8.065 | 80,816 | +0.18(+2.34%) |
Apr 15, 2013 | 8.242 | 8.250 | 7.861 | 7.881 | 164,841 | -0.39(-4.70%) |
Apr 12, 2013 | 8.125 | 8.334 | 8.089 | 8.270 | 75,135 | +0.12(+1.48%) |
Apr 11, 2013 | 8.081 | 8.193 | 8.037 | 8.149 | 64,892 | +0.07(+0.84%) |
Apr 10, 2013 | 7.953 | 8.185 | 7.945 | 8.081 | 84,813 | +0.12(+1.56%) |
Apr 09, 2013 | 7.937 | 7.992 | 7.877 | 7.957 | 71,812 | +0.04(+0.56%) |
Apr 08, 2013 | 7.925 | 8.017 | 7.824 | 7.913 | 121,160 | -0.04(-0.55%) |
Apr 05, 2013 | 7.840 | 8.001 | 7.840 | 7.957 | 57,716 | +0.00(+0.00%) |
Apr 04, 2013 | 7.820 | 7.973 | 7.684 | 7.957 | 102,152 | +0.10(+1.33%) |
Apr 03, 2013 | 7.973 | 8.013 | 7.840 | 7.852 | 65,733 | -0.08(-1.06%) |
Apr 02, 2013 | 7.933 | 7.949 | 7.863 | 7.937 | 90,775 | +0.05(+0.66%) |