Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.732 | 7.734 | 7.593 | 7.664 | 1,824,099 | -0.03(-0.39%) |
May 30, 2013 | 7.694 | 7.802 | 7.631 | 7.694 | 1,754,313 | +0.01(+0.10%) |
May 29, 2013 | 7.671 | 7.755 | 7.524 | 7.686 | 4,655,171 | +0.03(+0.36%) |
May 28, 2013 | 7.975 | 7.979 | 7.621 | 7.658 | 6,254,919 | -0.30(-3.81%) |
May 24, 2013 | 7.950 | 8.000 | 7.950 | 7.962 | 642,231 | -0.01(-0.08%) |
May 23, 2013 | 7.962 | 8.028 | 7.934 | 7.969 | 1,277,233 | -0.02(-0.23%) |
May 22, 2013 | 8.134 | 8.155 | 7.955 | 7.987 | 1,357,378 | -0.13(-1.59%) |
May 21, 2013 | 8.076 | 8.151 | 8.071 | 8.117 | 687,622 | +0.06(+0.79%) |
May 20, 2013 | 8.068 | 8.104 | 8.038 | 8.053 | 854,919 | -0.01(-0.09%) |
May 17, 2013 | 8.091 | 8.142 | 8.036 | 8.061 | 1,023,496 | -0.01(-0.09%) |
May 16, 2013 | 8.142 | 8.144 | 8.056 | 8.068 | 1,093,041 | -0.06(-0.69%) |
May 15, 2013 | 8.243 | 8.279 | 8.099 | 8.124 | 2,070,360 | -0.05(-0.62%) |
May 13, 2013 | 8.241 | 8.256 | 8.166 | 8.175 | 609,287 | -0.10(-1.25%) |
May 10, 2013 | 8.170 | 8.284 | 8.167 | 8.279 | 1,683,204 | +0.11(+1.33%) |
May 09, 2013 | 8.170 | 8.190 | 8.132 | 8.170 | 801,389 | -0.05(-0.62%) |
May 08, 2013 | 8.104 | 8.220 | 8.104 | 8.220 | 1,507,487 | +0.15(+1.88%) |
May 07, 2013 | 8.023 | 8.071 | 8.009 | 8.068 | 508,725 | +0.08(+0.98%) |
May 06, 2013 | 7.993 | 8.018 | 7.977 | 7.990 | 520,235 | +0.02(+0.25%) |
May 03, 2013 | 7.987 | 7.977 | 7.962 | 7.970 | 587,863 | +0.01(+0.10%) |
May 02, 2013 | 7.960 | 7.977 | 7.947 | 7.962 | 828,434 | +0.02(+0.25%) |
May 01, 2013 | 7.886 | 7.942 | 7.886 | 7.942 | 619,259 | +0.06(+0.77%) |
Apr 30, 2013 | 7.820 | 7.881 | 7.820 | 7.881 | 501,700 | +0.06(+0.81%) |
Apr 29, 2013 | 7.810 | 7.826 | 7.790 | 7.818 | 602,360 | +0.03(+0.36%) |
Apr 26, 2013 | 7.770 | 7.808 | 7.757 | 7.790 | 606,367 | +0.03(+0.42%) |
Apr 25, 2013 | 7.739 | 7.788 | 7.732 | 7.757 | 1,074,119 | +0.04(+0.49%) |
Apr 24, 2013 | 7.689 | 7.724 | 7.684 | 7.719 | 993,258 | +0.04(+0.49%) |
Apr 23, 2013 | 7.694 | 7.719 | 7.674 | 7.681 | 1,053,987 | -0.01(-0.07%) |
Apr 22, 2013 | 7.734 | 7.750 | 7.669 | 7.686 | 794,498 | -0.03(-0.43%) |
Apr 19, 2013 | 7.712 | 7.737 | 7.704 | 7.719 | 367,467 | +0.01(+0.07%) |
Apr 18, 2013 | 7.722 | 7.742 | 7.684 | 7.714 | 685,015 | -0.01(-0.16%) |
Apr 17, 2013 | 7.709 | 7.736 | 7.696 | 7.727 | 781,329 | +0.02(+0.20%) |
Apr 16, 2013 | 7.714 | 7.727 | 7.674 | 7.712 | 872,269 | +0.01(+0.07%) |
Apr 15, 2013 | 7.770 | 7.775 | 7.666 | 7.707 | 853,698 | -0.07(-0.91%) |
Apr 12, 2013 | 7.765 | 7.780 | 7.754 | 7.777 | 493,730 | +0.03(+0.33%) |
Apr 11, 2013 | 7.805 | 7.805 | 7.752 | 7.752 | 566,005 | -0.04(-0.55%) |
Apr 10, 2013 | 7.772 | 7.798 | 7.772 | 7.795 | 476,898 | +0.03(+0.33%) |
Apr 09, 2013 | 7.793 | 7.801 | 7.765 | 7.770 | 725,645 | -0.03(-0.32%) |
Apr 08, 2013 | 7.808 | 7.818 | 7.780 | 7.795 | 653,603 | +0.01(+0.10%) |
Apr 05, 2013 | 7.815 | 7.828 | 7.770 | 7.788 | 708,299 | -0.03(-0.42%) |
Apr 04, 2013 | 7.788 | 7.836 | 7.780 | 7.820 | 569,182 | +0.05(+0.65%) |
Apr 03, 2013 | 7.823 | 7.851 | 7.770 | 7.770 | 475,484 | -0.06(-0.81%) |
Apr 02, 2013 | 7.851 | 7.853 | 7.820 | 7.833 | 594,300 | -0.01(-0.16%) |
Apr 01, 2013 | 7.866 | 7.869 | 7.820 | 7.846 | 533,515 | -0.03(-0.32%) |
Mar 28, 2013 | 7.762 | 7.871 | 7.751 | 7.871 | 3,771,534 | +0.11(+1.40%) |
Mar 27, 2013 | 7.717 | 7.762 | 7.707 | 7.762 | 602,688 | +0.05(+0.64%) |
Mar 26, 2013 | 7.686 | 7.732 | 7.684 | 7.713 | 816,055 | +0.04(+0.57%) |
Mar 25, 2013 | 7.750 | 7.770 | 7.658 | 7.669 | 1,365,782 | -0.07(-0.85%) |
Mar 22, 2013 | 7.762 | 7.777 | 7.712 | 7.734 | 1,024,101 | -0.02(-0.30%) |
Mar 21, 2013 | 7.765 | 7.790 | 7.757 | 7.758 | 470,636 | +0.00(+0.01%) |
Mar 20, 2013 | 7.772 | 7.780 | 7.737 | 7.757 | 614,368 | -0.00(-0.03%) |
Mar 19, 2013 | 7.770 | 7.818 | 7.735 | 7.760 | 873,695 | +0.00(+0.00%) |
Mar 18, 2013 | 7.732 | 7.795 | 7.724 | 7.760 | 1,019,015 | +0.02(+0.23%) |
Mar 15, 2013 | 7.795 | 7.808 | 7.734 | 7.742 | 1,029,609 | -0.07(-0.94%) |
Mar 14, 2013 | 7.831 | 7.841 | 7.785 | 7.815 | 629,888 | -0.00(-0.03%) |
Mar 13, 2013 | 7.820 | 7.841 | 7.808 | 7.818 | 632,685 | +0.02(+0.29%) |
Mar 12, 2013 | 7.871 | 7.871 | 7.780 | 7.795 | 884,280 | -0.08(-0.96%) |
Mar 11, 2013 | 7.858 | 7.891 | 7.841 | 7.871 | 634,159 | +0.04(+0.45%) |
Mar 08, 2013 | 7.851 | 7.881 | 7.831 | 7.836 | 752,781 | -0.03(-0.39%) |
Mar 07, 2013 | 7.831 | 7.866 | 7.808 | 7.866 | 498,278 | +0.00(+0.02%) |
Mar 06, 2013 | 7.896 | 7.904 | 7.828 | 7.865 | 648,628 | -0.01(-0.08%) |
Mar 05, 2013 | 7.823 | 7.901 | 7.818 | 7.871 | 1,181,085 | +0.05(+0.68%) |
Mar 04, 2013 | 7.775 | 7.818 | 7.775 | 7.818 | 806,177 | +0.04(+0.49%) |