Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.599 | 7.698 | 7.571 | 7.669 | 411,943 | +0.07(+0.92%) |
Jun 27, 2013 | 7.529 | 7.603 | 7.509 | 7.599 | 0 | +0.11(+1.48%) |
Jun 26, 2013 | 7.496 | 7.525 | 7.410 | 7.488 | 0 | +0.05(+0.66%) |
Jun 25, 2013 | 7.459 | 7.529 | 7.361 | 7.439 | 0 | +0.02(+0.33%) |
Jun 24, 2013 | 7.546 | 7.562 | 7.361 | 7.414 | 0 | -0.16(-2.12%) |
Jun 21, 2013 | 7.521 | 7.591 | 7.436 | 7.575 | 309,277 | +0.09(+1.21%) |
Jun 20, 2013 | 7.653 | 7.657 | 7.406 | 7.484 | 0 | -0.18(-2.36%) |
Jun 19, 2013 | 7.715 | 7.743 | 7.653 | 7.665 | 0 | -0.32(-4.02%) |
Jun 18, 2013 | 7.846 | 7.990 | 7.817 | 7.986 | 0 | +0.13(+1.62%) |
Jun 17, 2013 | 7.867 | 7.966 | 7.776 | 7.859 | 0 | +0.07(+0.92%) |
Jun 14, 2013 | 7.844 | 7.966 | 7.787 | 7.787 | 0 | -0.06(-0.78%) |
Jun 13, 2013 | 7.770 | 7.860 | 7.770 | 7.848 | 234,599 | +0.01(+0.16%) |
Jun 12, 2013 | 7.970 | 7.970 | 7.778 | 7.836 | 164,805 | -0.09(-1.19%) |
Jun 11, 2013 | 7.852 | 7.999 | 7.815 | 7.930 | 101,325 | -0.02(-0.26%) |
Jun 10, 2013 | 7.946 | 8.085 | 7.909 | 7.950 | 0 | +0.05(+0.67%) |
Jun 07, 2013 | 8.101 | 8.101 | 7.844 | 7.897 | 0 | -0.12(-1.48%) |
Jun 06, 2013 | 7.840 | 8.028 | 7.819 | 8.015 | 137,073 | +0.14(+1.82%) |
Jun 05, 2013 | 7.950 | 7.987 | 7.766 | 7.872 | 0 | -0.11(-1.33%) |
Jun 04, 2013 | 8.191 | 8.208 | 7.970 | 7.979 | 0 | -0.18(-2.20%) |
Jun 03, 2013 | 8.011 | 8.195 | 7.970 | 8.159 | 214,548 | +0.17(+2.15%) |
May 31, 2013 | 8.175 | 8.216 | 7.979 | 7.987 | 533,372 | -0.19(-2.35%) |
May 30, 2013 | 8.163 | 8.284 | 8.130 | 8.179 | 192,355 | -0.02(-0.20%) |
May 29, 2013 | 8.334 | 8.338 | 8.142 | 8.195 | 229,146 | -0.16(-1.86%) |
May 28, 2013 | 8.518 | 8.563 | 8.297 | 8.351 | 235,045 | -0.01(-0.15%) |
May 24, 2013 | 8.416 | 8.416 | 8.277 | 8.363 | 0 | -0.06(-0.68%) |
May 23, 2013 | 8.379 | 8.428 | 8.220 | 8.420 | 0 | -0.02(-0.19%) |
May 22, 2013 | 8.584 | 8.718 | 8.383 | 8.436 | 0 | -0.13(-1.53%) |
May 21, 2013 | 8.547 | 8.630 | 8.481 | 8.567 | 0 | +0.04(+0.43%) |
May 20, 2013 | 8.584 | 8.584 | 8.449 | 8.530 | 0 | -0.04(-0.52%) |
May 17, 2013 | 8.436 | 8.584 | 8.415 | 8.575 | 0 | +0.15(+1.75%) |
May 16, 2013 | 8.477 | 8.477 | 8.394 | 8.428 | 480,191 | +0.00(+0.02%) |
May 15, 2013 | 8.195 | 8.471 | 8.166 | 8.426 | 0 | +0.47(+5.87%) |
May 13, 2013 | 7.959 | 8.012 | 7.927 | 7.959 | 0 | +0.02(+0.26%) |
May 10, 2013 | 7.894 | 7.967 | 7.874 | 7.939 | 0 | +0.04(+0.57%) |
May 09, 2013 | 7.959 | 7.975 | 7.825 | 7.894 | 0 | -0.05(-0.66%) |
May 08, 2013 | 7.853 | 7.979 | 7.841 | 7.947 | 0 | +0.07(+0.88%) |
May 07, 2013 | 7.870 | 7.890 | 7.825 | 7.878 | 0 | +0.04(+0.57%) |
May 06, 2013 | 7.801 | 7.882 | 7.756 | 7.833 | 0 | +0.06(+0.73%) |
May 03, 2013 | 7.817 | 7.801 | 7.723 | 7.776 | 0 | -0.00(-0.05%) |
May 02, 2013 | 7.679 | 7.813 | 7.666 | 7.780 | 0 | +0.10(+1.32%) |
May 01, 2013 | 7.776 | 7.800 | 7.679 | 7.679 | 0 | -0.10(-1.25%) |
Apr 30, 2013 | 7.792 | 7.817 | 7.744 | 7.776 | 0 | -0.02(-0.21%) |
Apr 29, 2013 | 7.817 | 7.817 | 7.768 | 7.792 | 288,540 | +0.05(+0.63%) |
Apr 26, 2013 | 7.780 | 7.792 | 7.740 | 7.744 | 264,293 | -0.03(-0.37%) |
Apr 25, 2013 | 7.691 | 7.792 | 7.679 | 7.772 | 333,955 | +0.07(+0.84%) |
Apr 24, 2013 | 7.703 | 7.748 | 7.638 | 7.707 | 2,585,241 | -0.22(-2.82%) |
Apr 23, 2013 | 8.122 | 8.239 | 7.862 | 7.931 | 343,938 | -0.16(-1.96%) |
Apr 22, 2013 | 8.089 | 8.101 | 8.000 | 8.089 | 50,005 | -0.03(-0.35%) |
Apr 19, 2013 | 7.996 | 8.126 | 7.935 | 8.117 | 84,877 | +0.11(+1.37%) |
Apr 18, 2013 | 8.122 | 8.146 | 7.927 | 8.008 | 100,462 | -0.05(-0.68%) |
Apr 17, 2013 | 8.095 | 8.172 | 7.917 | 8.063 | 115,694 | -0.06(-0.70%) |
Apr 16, 2013 | 8.014 | 8.157 | 7.951 | 8.119 | 80,277 | +0.19(+2.34%) |
Apr 15, 2013 | 8.297 | 8.305 | 7.913 | 7.933 | 163,743 | -0.39(-4.70%) |
Apr 12, 2013 | 8.180 | 8.390 | 8.143 | 8.325 | 74,635 | +0.12(+1.48%) |
Apr 11, 2013 | 8.135 | 8.248 | 8.091 | 8.204 | 64,460 | +0.07(+0.84%) |
Apr 10, 2013 | 8.006 | 8.240 | 7.998 | 8.135 | 84,248 | +0.13(+1.56%) |
Apr 09, 2013 | 7.990 | 8.046 | 7.929 | 8.010 | 71,333 | +0.04(+0.56%) |
Apr 08, 2013 | 7.978 | 8.071 | 7.877 | 7.966 | 120,353 | -0.04(-0.55%) |
Apr 05, 2013 | 7.893 | 8.055 | 7.893 | 8.010 | 57,332 | +0.00(+0.00%) |
Apr 04, 2013 | 7.873 | 8.026 | 7.736 | 8.010 | 101,472 | +0.10(+1.33%) |
Apr 03, 2013 | 8.026 | 8.067 | 7.893 | 7.905 | 65,295 | -0.08(-1.06%) |
Apr 02, 2013 | 7.986 | 8.002 | 7.916 | 7.990 | 90,170 | +0.05(+0.66%) |