Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.330 | 7.369 | 7.206 | 7.217 | 421,023 | -0.12(-1.69%) |
May 30, 2013 | 7.347 | 7.398 | 7.285 | 7.341 | 295,744 | -0.02(-0.31%) |
May 29, 2013 | 7.510 | 7.543 | 7.307 | 7.363 | 624,334 | -0.20(-2.60%) |
May 28, 2013 | 7.684 | 7.695 | 7.560 | 7.560 | 246,582 | -0.12(-1.56%) |
May 24, 2013 | 7.628 | 7.684 | 7.605 | 7.680 | 343,222 | +0.04(+0.53%) |
May 23, 2013 | 7.650 | 7.662 | 7.622 | 7.639 | 183,502 | -0.00(-0.06%) |
May 22, 2013 | 7.650 | 7.673 | 7.613 | 7.644 | 219,765 | +0.02(+0.24%) |
May 21, 2013 | 7.648 | 7.657 | 7.581 | 7.626 | 225,914 | -0.04(-0.51%) |
May 20, 2013 | 7.592 | 7.670 | 7.586 | 7.665 | 206,516 | +0.07(+0.88%) |
May 17, 2013 | 7.575 | 7.637 | 7.575 | 7.598 | 216,298 | +0.01(+0.15%) |
May 16, 2013 | 7.586 | 7.665 | 7.586 | 7.586 | 268,457 | -0.02(-0.22%) |
May 15, 2013 | 7.749 | 7.749 | 7.603 | 7.603 | 350,604 | -0.10(-1.24%) |
May 13, 2013 | 7.788 | 7.794 | 7.698 | 7.698 | 371,164 | -0.12(-1.57%) |
May 10, 2013 | 7.799 | 7.833 | 7.788 | 7.822 | 285,939 | +0.02(+0.22%) |
May 09, 2013 | 7.861 | 7.872 | 7.794 | 7.805 | 192,673 | -0.08(-1.06%) |
May 08, 2013 | 7.838 | 7.889 | 7.805 | 7.889 | 279,249 | +0.03(+0.36%) |
May 07, 2013 | 7.805 | 7.866 | 7.782 | 7.861 | 288,868 | +0.06(+0.72%) |
May 06, 2013 | 7.760 | 7.816 | 7.743 | 7.805 | 303,162 | +0.03(+0.36%) |
May 03, 2013 | 7.782 | 7.794 | 7.738 | 7.777 | 410,576 | -0.01(-0.07%) |
May 02, 2013 | 7.833 | 7.838 | 7.782 | 7.782 | 383,722 | -0.06(-0.71%) |
May 01, 2013 | 7.844 | 7.844 | 7.794 | 7.838 | 252,021 | +0.01(+0.07%) |
Apr 30, 2013 | 7.838 | 7.838 | 7.799 | 7.833 | 210,483 | +0.00(+0.00%) |
Apr 29, 2013 | 7.766 | 7.833 | 7.721 | 7.833 | 251,693 | +0.04(+0.58%) |
Apr 26, 2013 | 7.738 | 7.788 | 7.756 | 7.788 | 122,716 | +0.03(+0.37%) |
Apr 25, 2013 | 7.738 | 7.766 | 7.710 | 7.759 | 280,686 | +0.04(+0.50%) |
Apr 24, 2013 | 7.788 | 7.794 | 7.721 | 7.721 | 172,357 | -0.03(-0.36%) |
Apr 23, 2013 | 7.766 | 7.799 | 7.716 | 7.749 | 181,123 | +0.01(+0.14%) |
Apr 22, 2013 | 7.749 | 7.758 | 7.715 | 7.738 | 165,746 | -0.02(-0.22%) |
Apr 19, 2013 | 7.766 | 7.766 | 7.687 | 7.754 | 176,325 | -0.01(-0.19%) |
Apr 18, 2013 | 7.730 | 7.775 | 7.674 | 7.769 | 364,710 | +0.06(+0.80%) |
Apr 17, 2013 | 7.663 | 7.740 | 7.635 | 7.708 | 294,843 | +0.07(+0.95%) |
Apr 16, 2013 | 7.674 | 7.680 | 7.630 | 7.635 | 178,608 | -0.04(-0.51%) |
Apr 15, 2013 | 7.652 | 7.674 | 7.607 | 7.674 | 184,379 | +0.02(+0.29%) |
Apr 12, 2013 | 7.630 | 7.669 | 7.607 | 7.652 | 284,195 | +0.07(+0.88%) |
Apr 11, 2013 | 7.646 | 7.646 | 7.563 | 7.585 | 283,677 | -0.06(-0.80%) |
Apr 10, 2013 | 7.630 | 7.646 | 7.574 | 7.646 | 299,011 | +0.02(+0.29%) |
Apr 09, 2013 | 7.546 | 7.624 | 7.546 | 7.624 | 223,163 | +0.07(+0.88%) |
Apr 08, 2013 | 7.652 | 7.652 | 7.557 | 7.557 | 316,864 | -0.07(-0.88%) |
Apr 05, 2013 | 7.529 | 7.624 | 7.519 | 7.624 | 401,521 | +0.14(+1.94%) |
Apr 04, 2013 | 7.490 | 7.524 | 7.446 | 7.479 | 220,800 | +0.00(+0.00%) |
Apr 03, 2013 | 7.540 | 7.557 | 7.435 | 7.479 | 532,519 | -0.08(-1.11%) |
Apr 02, 2013 | 7.663 | 7.663 | 7.552 | 7.563 | 270,198 | -0.09(-1.17%) |
Apr 01, 2013 | 7.652 | 7.691 | 7.613 | 7.652 | 170,564 | -0.01(-0.15%) |
Mar 28, 2013 | 7.635 | 7.691 | 7.635 | 7.663 | 302,147 | +0.02(+0.22%) |
Mar 27, 2013 | 7.552 | 7.646 | 7.540 | 7.646 | 272,150 | +0.09(+1.25%) |
Mar 26, 2013 | 7.579 | 7.591 | 7.513 | 7.552 | 319,457 | -0.06(-0.73%) |
Mar 25, 2013 | 7.657 | 7.663 | 7.568 | 7.607 | 281,829 | -0.04(-0.51%) |
Mar 22, 2013 | 7.663 | 7.663 | 7.579 | 7.646 | 304,218 | +0.01(+0.07%) |
Mar 21, 2013 | 7.585 | 7.646 | 7.496 | 7.641 | 510,244 | +0.06(+0.73%) |
Mar 20, 2013 | 7.490 | 7.596 | 7.474 | 7.585 | 513,106 | +0.08(+1.11%) |
Mar 19, 2013 | 7.368 | 7.507 | 7.318 | 7.501 | 697,024 | +0.12(+1.62%) |
Mar 18, 2013 | 7.160 | 7.382 | 7.105 | 7.382 | 472,642 | +0.23(+3.18%) |
Mar 15, 2013 | 7.199 | 7.255 | 7.127 | 7.155 | 758,374 | -0.09(-1.30%) |
Mar 14, 2013 | 7.382 | 7.410 | 7.232 | 7.249 | 849,024 | -0.17(-2.24%) |
Mar 13, 2013 | 7.432 | 7.438 | 7.390 | 7.415 | 304,918 | -0.02(-0.30%) |
Mar 12, 2013 | 7.471 | 7.499 | 7.316 | 7.438 | 552,229 | -0.04(-0.59%) |
Mar 11, 2013 | 7.598 | 7.598 | 7.460 | 7.482 | 611,988 | -0.12(-1.53%) |
Mar 08, 2013 | 7.665 | 7.665 | 7.582 | 7.598 | 311,028 | -0.08(-1.01%) |
Mar 07, 2013 | 7.737 | 7.737 | 7.654 | 7.676 | 274,134 | -0.06(-0.79%) |
Mar 06, 2013 | 7.721 | 7.743 | 7.671 | 7.737 | 211,629 | +0.04(+0.50%) |
Mar 05, 2013 | 7.759 | 7.765 | 7.698 | 7.698 | 225,785 | -0.05(-0.64%) |
Mar 04, 2013 | 7.770 | 7.770 | 7.737 | 7.748 | 125,985 | -0.02(-0.29%) |