Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.970 | 8.105 | 7.900 | 8.060 | 853,279 | +0.08(+1.00%) |
Jun 27, 2013 | 8.000 | 8.070 | 7.940 | 7.980 | 0 | +0.04(+0.50%) |
Jun 26, 2013 | 8.040 | 8.050 | 7.870 | 7.940 | 0 | -0.07(-0.87%) |
Jun 25, 2013 | 8.000 | 8.100 | 7.840 | 8.010 | 0 | +0.06(+0.75%) |
Jun 24, 2013 | 7.600 | 8.000 | 7.585 | 7.950 | 0 | +0.29(+3.79%) |
Jun 21, 2013 | 7.560 | 7.680 | 7.470 | 7.660 | 475,341 | +0.12(+1.59%) |
Jun 20, 2013 | 7.480 | 7.610 | 7.390 | 7.540 | 0 | -0.03(-0.40%) |
Jun 19, 2013 | 7.710 | 7.780 | 7.470 | 7.570 | 0 | -0.16(-2.07%) |
Jun 18, 2013 | 7.600 | 7.760 | 7.590 | 7.730 | 0 | +0.17(+2.25%) |
Jun 17, 2013 | 7.610 | 7.720 | 7.450 | 7.560 | 0 | +0.05(+0.67%) |
Jun 14, 2013 | 7.600 | 7.700 | 7.490 | 7.510 | 0 | -0.08(-1.05%) |
Jun 13, 2013 | 7.310 | 7.640 | 7.270 | 7.590 | 296,992 | +0.26(+3.55%) |
Jun 12, 2013 | 7.440 | 7.640 | 7.310 | 7.330 | 205,401 | -0.12(-1.61%) |
Jun 11, 2013 | 7.570 | 7.590 | 7.350 | 7.450 | 0 | -0.19(-2.49%) |
Jun 10, 2013 | 7.610 | 7.730 | 7.520 | 7.640 | 0 | +0.07(+0.92%) |
Jun 07, 2013 | 7.780 | 7.799 | 7.510 | 7.570 | 0 | -0.13(-1.69%) |
Jun 06, 2013 | 7.790 | 7.795 | 7.590 | 7.700 | 154,016 | -0.06(-0.77%) |
Jun 05, 2013 | 7.740 | 7.808 | 7.590 | 7.760 | 0 | -0.01(-0.13%) |
Jun 04, 2013 | 7.780 | 7.860 | 7.650 | 7.770 | 0 | -0.01(-0.13%) |
Jun 03, 2013 | 7.670 | 7.860 | 7.630 | 7.780 | 364,739 | +0.15(+1.97%) |
May 31, 2013 | 7.570 | 7.715 | 7.510 | 7.630 | 212,293 | -0.01(-0.13%) |
May 30, 2013 | 7.570 | 7.730 | 7.560 | 7.640 | 318,542 | +0.08(+1.06%) |
May 29, 2013 | 7.500 | 7.630 | 7.500 | 7.560 | 163,752 | -0.02(-0.26%) |
May 28, 2013 | 7.550 | 7.670 | 7.490 | 7.580 | 186,679 | +0.16(+2.16%) |
May 24, 2013 | 7.440 | 7.480 | 7.360 | 7.420 | 0 | -0.05(-0.67%) |
May 23, 2013 | 7.310 | 7.480 | 7.270 | 7.470 | 0 | +0.11(+1.49%) |
May 22, 2013 | 7.480 | 7.570 | 7.300 | 7.360 | 0 | -0.10(-1.34%) |
May 21, 2013 | 7.520 | 7.570 | 7.400 | 7.460 | 0 | -0.04(-0.53%) |
May 20, 2013 | 7.500 | 7.650 | 7.500 | 7.500 | 0 | -0.04(-0.53%) |
May 17, 2013 | 7.400 | 7.550 | 7.400 | 7.540 | 0 | +0.15(+2.03%) |
May 16, 2013 | 7.370 | 7.520 | 7.250 | 7.390 | 608,250 | -0.03(-0.40%) |
May 15, 2013 | 7.430 | 7.541 | 7.065 | 7.420 | 0 | -0.25(-3.26%) |
May 13, 2013 | 7.800 | 7.880 | 7.560 | 7.670 | 0 | -0.11(-1.41%) |
May 10, 2013 | 7.790 | 7.870 | 7.730 | 7.780 | 0 | +0.02(+0.26%) |
May 09, 2013 | 7.710 | 7.770 | 7.665 | 7.760 | 0 | +0.02(+0.26%) |
May 08, 2013 | 7.790 | 7.790 | 7.700 | 7.740 | 0 | -0.05(-0.64%) |
May 07, 2013 | 7.730 | 7.800 | 7.590 | 7.790 | 0 | +0.06(+0.78%) |
May 06, 2013 | 7.790 | 7.820 | 7.690 | 7.730 | 0 | -0.08(-1.02%) |
May 03, 2013 | 7.850 | 7.900 | 7.800 | 7.810 | 0 | +0.06(+0.77%) |
May 02, 2013 | 7.670 | 7.750 | 7.500 | 7.750 | 0 | +0.10(+1.31%) |
May 01, 2013 | 7.850 | 7.860 | 7.410 | 7.650 | 0 | -0.24(-3.04%) |
Apr 30, 2013 | 7.890 | 7.910 | 7.780 | 7.890 | 0 | -0.04(-0.50%) |
Apr 29, 2013 | 7.550 | 7.930 | 7.540 | 7.930 | 756,615 | +0.44(+5.87%) |
Apr 26, 2013 | 7.410 | 7.500 | 7.430 | 7.490 | 459,555 | +0.03(+0.40%) |
Apr 25, 2013 | 7.260 | 7.490 | 7.220 | 7.460 | 627,689 | +0.24(+3.32%) |
Apr 24, 2013 | 7.210 | 7.260 | 7.160 | 7.220 | 332,354 | +0.03(+0.42%) |
Apr 23, 2013 | 7.170 | 7.230 | 7.080 | 7.190 | 565,338 | +0.09(+1.27%) |
Apr 22, 2013 | 7.100 | 7.160 | 6.920 | 7.100 | 466,292 | -0.01(-0.14%) |
Apr 19, 2013 | 7.090 | 7.160 | 6.990 | 7.110 | 447,351 | +0.01(+0.14%) |
Apr 18, 2013 | 7.230 | 7.235 | 7.060 | 7.100 | 1,191,481 | -0.09(-1.25%) |
Apr 17, 2013 | 7.260 | 7.360 | 7.115 | 7.190 | 745,032 | -0.12(-1.64%) |
Apr 16, 2013 | 7.070 | 7.340 | 7.000 | 7.310 | 919,260 | +0.21(+2.96%) |
Apr 15, 2013 | 7.220 | 7.260 | 6.940 | 7.100 | 1,164,366 | -0.20(-2.74%) |
Apr 12, 2013 | 7.150 | 7.320 | 7.100 | 7.300 | 792,010 | +0.07(+0.97%) |
Apr 11, 2013 | 7.310 | 7.350 | 7.010 | 7.230 | 1,187,535 | -0.06(-0.82%) |
Apr 10, 2013 | 6.910 | 7.300 | 6.860 | 7.290 | 1,090,557 | +0.39(+5.65%) |
Apr 09, 2013 | 6.870 | 6.940 | 6.800 | 6.900 | 471,515 | +0.04(+0.58%) |
Apr 08, 2013 | 6.840 | 6.930 | 6.770 | 6.860 | 518,565 | +0.05(+0.73%) |
Apr 05, 2013 | 6.710 | 6.830 | 6.650 | 6.810 | 337,280 | +0.01(+0.15%) |
Apr 04, 2013 | 6.650 | 6.840 | 6.620 | 6.800 | 671,824 | +0.18(+2.72%) |
Apr 03, 2013 | 6.600 | 6.640 | 6.550 | 6.620 | 791,942 | +0.06(+0.91%) |
Apr 02, 2013 | 6.630 | 6.670 | 6.500 | 6.560 | 538,845 | -0.06(-0.83%) |