Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.005 | 8.154 | 7.997 | 8.080 | 205,158 | +0.06(+0.72%) |
May 30, 2013 | 7.897 | 8.030 | 7.897 | 8.021 | 194,050 | +0.12(+1.58%) |
May 29, 2013 | 7.847 | 7.980 | 7.793 | 7.897 | 230,023 | +0.03(+0.42%) |
May 28, 2013 | 7.748 | 7.880 | 7.723 | 7.864 | 265,590 | +0.17(+2.16%) |
May 24, 2013 | 7.582 | 7.715 | 7.491 | 7.698 | 170,935 | +0.10(+1.31%) |
May 23, 2013 | 7.466 | 7.607 | 7.466 | 7.598 | 94,952 | +0.10(+1.33%) |
May 22, 2013 | 7.582 | 7.632 | 7.432 | 7.499 | 178,961 | -0.10(-1.31%) |
May 21, 2013 | 7.623 | 7.665 | 7.550 | 7.598 | 124,009 | -0.05(-0.65%) |
May 20, 2013 | 7.632 | 7.648 | 7.557 | 7.648 | 154,716 | -0.02(-0.32%) |
May 17, 2013 | 7.615 | 7.673 | 7.524 | 7.673 | 163,028 | +0.07(+0.87%) |
May 16, 2013 | 7.557 | 7.632 | 7.507 | 7.607 | 146,459 | +0.01(+0.11%) |
May 15, 2013 | 7.731 | 7.764 | 7.565 | 7.598 | 266,617 | -0.10(-1.29%) |
May 13, 2013 | 7.756 | 7.756 | 7.632 | 7.698 | 158,737 | -0.09(-1.17%) |
May 10, 2013 | 7.673 | 7.831 | 7.665 | 7.789 | 144,785 | +0.08(+1.08%) |
May 09, 2013 | 7.681 | 7.715 | 7.656 | 7.706 | 80,283 | -0.01(-0.11%) |
May 08, 2013 | 7.665 | 7.715 | 7.615 | 7.715 | 157,698 | +0.06(+0.76%) |
May 07, 2013 | 7.615 | 7.665 | 7.582 | 7.656 | 215,684 | +0.06(+0.76%) |
May 06, 2013 | 7.681 | 7.681 | 7.565 | 7.598 | 188,605 | -0.12(-1.51%) |
May 03, 2013 | 7.656 | 7.789 | 7.565 | 7.715 | 271,364 | +0.15(+1.97%) |
May 02, 2013 | 7.466 | 7.665 | 7.416 | 7.565 | 178,115 | +0.10(+1.33%) |
May 01, 2013 | 7.565 | 7.590 | 7.441 | 7.466 | 153,646 | -0.15(-1.96%) |
Apr 30, 2013 | 7.549 | 7.632 | 7.549 | 7.615 | 111,565 | +0.02(+0.33%) |
Apr 29, 2013 | 7.615 | 7.615 | 7.499 | 7.590 | 86,875 | -0.02(-0.22%) |
Apr 26, 2013 | 7.632 | 7.632 | 7.590 | 7.607 | 81,648 | +0.02(+0.22%) |
Apr 25, 2013 | 7.540 | 7.656 | 7.474 | 7.590 | 135,934 | +0.05(+0.66%) |
Apr 24, 2013 | 7.449 | 7.574 | 7.445 | 7.540 | 146,880 | +0.07(+0.89%) |
Apr 23, 2013 | 7.341 | 7.474 | 7.300 | 7.474 | 157,130 | +0.17(+2.39%) |
Apr 22, 2013 | 7.209 | 7.275 | 7.101 | 7.300 | 161,747 | +0.11(+1.50%) |
Apr 19, 2013 | 7.242 | 7.242 | 7.142 | 7.192 | 154,575 | -0.01(-0.12%) |
Apr 18, 2013 | 7.300 | 7.360 | 7.175 | 7.200 | 157,173 | -0.11(-1.48%) |
Apr 17, 2013 | 7.300 | 7.366 | 7.200 | 7.308 | 194,192 | -0.02(-0.34%) |
Apr 16, 2013 | 7.275 | 7.358 | 7.225 | 7.333 | 142,699 | +0.08(+1.14%) |
Apr 15, 2013 | 7.491 | 7.491 | 7.242 | 7.250 | 158,043 | -0.30(-3.96%) |
Apr 12, 2013 | 7.549 | 7.598 | 7.457 | 7.549 | 125,001 | +0.00(+0.00%) |
Apr 11, 2013 | 7.432 | 7.590 | 7.395 | 7.549 | 203,118 | +0.12(+1.56%) |
Apr 10, 2013 | 7.267 | 7.449 | 7.267 | 7.432 | 165,680 | +0.15(+2.05%) |
Apr 09, 2013 | 7.350 | 7.350 | 7.275 | 7.283 | 87,377 | -0.04(-0.57%) |
Apr 08, 2013 | 7.283 | 7.333 | 7.267 | 7.325 | 96,478 | +0.05(+0.68%) |
Apr 05, 2013 | 7.275 | 7.341 | 7.258 | 7.275 | 89,275 | -0.12(-1.57%) |
Apr 04, 2013 | 7.366 | 7.399 | 7.316 | 7.391 | 235,151 | +0.05(+0.68%) |
Apr 03, 2013 | 7.267 | 7.358 | 7.242 | 7.341 | 203,391 | +0.07(+0.91%) |
Apr 02, 2013 | 7.283 | 7.325 | 7.233 | 7.275 | 157,205 | +0.02(+0.23%) |
Apr 01, 2013 | 7.267 | 7.283 | 7.101 | 7.258 | 153,265 | -0.06(-0.79%) |
Mar 28, 2013 | 7.258 | 7.316 | 7.217 | 7.316 | 131,266 | +0.07(+1.03%) |
Mar 27, 2013 | 7.150 | 7.258 | 7.101 | 7.242 | 106,995 | +0.06(+0.81%) |
Mar 26, 2013 | 7.258 | 7.267 | 7.109 | 7.184 | 136,926 | -0.06(-0.80%) |
Mar 25, 2013 | 7.258 | 7.291 | 7.150 | 7.242 | 196,615 | +0.02(+0.34%) |
Mar 22, 2013 | 7.167 | 7.233 | 7.134 | 7.217 | 275,832 | +0.06(+0.81%) |
Mar 21, 2013 | 7.084 | 7.175 | 7.084 | 7.159 | 115,912 | +0.02(+0.23%) |
Mar 20, 2013 | 7.175 | 7.209 | 7.067 | 7.142 | 215,241 | -0.03(-0.46%) |
Mar 19, 2013 | 6.960 | 7.200 | 6.943 | 7.175 | 162,480 | +0.21(+2.98%) |
Mar 18, 2013 | 7.018 | 7.026 | 6.943 | 6.968 | 103,234 | -0.12(-1.75%) |
Mar 15, 2013 | 7.059 | 7.175 | 7.051 | 7.092 | 214,257 | +0.00(+0.00%) |
Mar 14, 2013 | 7.051 | 7.142 | 7.034 | 7.092 | 138,745 | +0.03(+0.47%) |
Mar 13, 2013 | 7.084 | 7.146 | 6.993 | 7.059 | 181,411 | -0.04(-0.58%) |
Mar 12, 2013 | 7.248 | 7.248 | 7.011 | 7.101 | 219,835 | -0.16(-2.25%) |
Mar 11, 2013 | 7.191 | 7.281 | 7.158 | 7.264 | 176,344 | +0.09(+1.25%) |
Mar 08, 2013 | 7.150 | 7.174 | 7.117 | 7.174 | 104,398 | +0.02(+0.34%) |
Mar 07, 2013 | 7.150 | 7.215 | 6.986 | 7.150 | 156,882 | -0.03(-0.46%) |
Mar 06, 2013 | 7.158 | 7.199 | 7.077 | 7.182 | 105,547 | +0.05(+0.69%) |
Mar 05, 2013 | 7.084 | 7.133 | 7.023 | 7.133 | 220,124 | +0.10(+1.40%) |
Mar 04, 2013 | 6.986 | 7.060 | 6.929 | 7.035 | 145,235 | +0.02(+0.23%) |