Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.346 | 7.414 | 7.129 | 7.237 | 78,742 | +0.19(+2.75%) |
Jun 26, 2013 | 7.004 | 7.186 | 6.947 | 7.044 | 82,650 | -0.01(-0.08%) |
Jun 25, 2013 | 6.793 | 7.101 | 6.570 | 7.049 | 155,089 | +0.34(+5.10%) |
Jun 24, 2013 | 6.570 | 6.838 | 6.570 | 6.707 | 170,429 | -0.01(-0.17%) |
Jun 21, 2013 | 6.758 | 6.907 | 6.627 | 6.718 | 63,584 | -0.11(-1.67%) |
Jun 20, 2013 | 6.930 | 6.987 | 6.690 | 6.833 | 214,742 | -0.10(-1.40%) |
Jun 19, 2013 | 7.220 | 7.220 | 6.781 | 6.930 | 391,888 | -0.25(-3.42%) |
Jun 18, 2013 | 7.585 | 7.585 | 7.129 | 7.175 | 201,863 | -0.35(-4.70%) |
Jun 17, 2013 | 8.070 | 8.070 | 7.426 | 7.528 | 82,664 | -0.46(-5.78%) |
Jun 14, 2013 | 8.025 | 8.122 | 7.945 | 7.990 | 20,637 | -0.06(-0.78%) |
Jun 13, 2013 | 8.076 | 8.207 | 7.910 | 8.053 | 44,504 | -0.06(-0.70%) |
Jun 12, 2013 | 8.412 | 8.412 | 8.047 | 8.110 | 64,746 | -0.31(-3.66%) |
Jun 11, 2013 | 8.355 | 8.438 | 8.270 | 8.418 | 59,342 | +0.09(+1.03%) |
Jun 10, 2013 | 8.526 | 8.526 | 8.327 | 8.333 | 47,805 | -0.22(-2.60%) |
Jun 07, 2013 | 8.412 | 8.555 | 8.384 | 8.555 | 124,059 | +0.09(+1.01%) |
Jun 06, 2013 | 8.327 | 8.498 | 8.327 | 8.469 | 34,103 | +0.14(+1.71%) |
Jun 05, 2013 | 8.395 | 8.395 | 8.327 | 8.327 | 25,073 | -0.06(-0.75%) |
Jun 04, 2013 | 8.384 | 8.549 | 8.327 | 8.390 | 84,512 | -0.02(-0.27%) |
Jun 03, 2013 | 8.555 | 8.555 | 8.270 | 8.412 | 493,224 | -0.14(-1.67%) |
May 31, 2013 | 8.561 | 8.561 | 8.555 | 8.555 | 4,909 | -0.01(-0.13%) |
May 30, 2013 | 8.603 | 8.640 | 8.561 | 8.566 | 13,001 | -0.03(-0.33%) |
May 29, 2013 | 8.566 | 8.612 | 8.555 | 8.595 | 23,435 | +0.02(+0.24%) |
May 28, 2013 | 8.555 | 8.578 | 8.555 | 8.575 | 12,375 | +0.02(+0.23%) |
May 24, 2013 | 8.555 | 8.555 | 8.555 | 8.555 | 526 | +0.00(+0.00%) |
May 23, 2013 | 8.561 | 8.566 | 8.555 | 8.555 | 27,706 | +0.00(+0.00%) |
May 22, 2013 | 8.556 | 8.561 | 8.538 | 8.555 | 117,130 | +0.00(+0.00%) |
May 21, 2013 | 8.566 | 8.566 | 8.555 | 8.555 | 11,633 | +0.00(+0.00%) |
May 20, 2013 | 8.566 | 8.578 | 8.555 | 8.555 | 13,060 | -0.02(-0.20%) |
May 17, 2013 | 8.561 | 8.583 | 8.561 | 8.572 | 11,484 | -0.01(-0.13%) |
May 16, 2013 | 8.572 | 8.583 | 8.572 | 8.583 | 7,998 | +0.01(+0.08%) |
May 15, 2013 | 8.578 | 8.583 | 8.561 | 8.577 | 33,682 | +0.02(+0.26%) |
May 13, 2013 | 8.572 | 8.578 | 8.555 | 8.555 | 26,747 | -0.02(-0.27%) |
May 10, 2013 | 8.578 | 8.578 | 8.561 | 8.578 | 8,356 | +0.00(+0.00%) |
May 09, 2013 | 8.561 | 8.583 | 8.555 | 8.578 | 37,348 | +0.01(+0.07%) |
May 08, 2013 | 8.561 | 8.578 | 8.561 | 8.572 | 24,342 | +0.02(+0.20%) |
May 07, 2013 | 8.561 | 8.561 | 8.555 | 8.555 | 20,514 | -0.02(-0.20%) |
May 06, 2013 | 8.578 | 8.578 | 8.555 | 8.572 | 54,470 | -0.00(-0.06%) |
May 03, 2013 | 8.566 | 8.577 | 8.555 | 8.577 | 21,259 | -0.00(-0.01%) |
May 02, 2013 | 8.555 | 8.578 | 8.549 | 8.578 | 50,426 | +0.02(+0.20%) |
May 01, 2013 | 8.549 | 8.583 | 8.544 | 8.561 | 95,032 | +0.01(+0.07%) |
Apr 30, 2013 | 8.555 | 8.555 | 8.515 | 8.555 | 362,393 | +0.00(+0.00%) |
Apr 29, 2013 | 8.549 | 8.555 | 8.526 | 8.555 | 131,786 | +0.00(+0.00%) |