Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.766 | 7.851 | 7.743 | 7.766 | 217,156 | -0.00(-0.06%) |
May 30, 2013 | 7.757 | 7.878 | 7.748 | 7.770 | 348,622 | +0.00(+0.06%) |
May 29, 2013 | 7.833 | 7.865 | 7.748 | 7.766 | 295,679 | -0.07(-0.92%) |
May 28, 2013 | 7.950 | 8.007 | 7.795 | 7.838 | 401,747 | -0.07(-0.85%) |
May 24, 2013 | 7.865 | 7.937 | 7.770 | 7.905 | 236,044 | +0.00(+0.00%) |
May 23, 2013 | 7.878 | 7.941 | 7.766 | 7.905 | 332,689 | -0.01(-0.11%) |
May 22, 2013 | 7.968 | 8.036 | 7.887 | 7.914 | 322,657 | -0.05(-0.68%) |
May 21, 2013 | 7.991 | 8.081 | 7.946 | 7.968 | 244,529 | -0.00(-0.06%) |
May 20, 2013 | 8.045 | 8.072 | 7.896 | 7.973 | 380,504 | -0.02(-0.28%) |
May 17, 2013 | 7.991 | 8.018 | 7.896 | 7.995 | 391,757 | +0.07(+0.85%) |
May 16, 2013 | 7.932 | 8.007 | 7.892 | 7.928 | 296,019 | -0.00(-0.06%) |
May 15, 2013 | 8.022 | 8.103 | 7.878 | 7.932 | 450,475 | -0.17(-2.06%) |
May 13, 2013 | 7.991 | 8.099 | 7.973 | 8.099 | 503,025 | +0.07(+0.90%) |
May 10, 2013 | 7.932 | 8.031 | 7.878 | 8.027 | 461,933 | +0.10(+1.25%) |
May 09, 2013 | 7.914 | 7.991 | 7.768 | 7.928 | 550,028 | +0.06(+0.74%) |
May 08, 2013 | 7.694 | 7.946 | 7.568 | 7.869 | 836,571 | +0.18(+2.28%) |
May 07, 2013 | 7.653 | 7.707 | 7.608 | 7.694 | 370,169 | +0.07(+0.89%) |
May 06, 2013 | 7.541 | 7.676 | 7.532 | 7.626 | 479,579 | +0.09(+1.13%) |
May 03, 2013 | 7.464 | 7.577 | 7.460 | 7.541 | 340,679 | +0.08(+1.09%) |
May 02, 2013 | 7.446 | 7.509 | 7.392 | 7.460 | 194,257 | +0.02(+0.24%) |
May 01, 2013 | 7.572 | 7.617 | 7.428 | 7.442 | 285,719 | -0.17(-2.25%) |
Apr 30, 2013 | 7.622 | 7.631 | 7.563 | 7.613 | 404,770 | +0.02(+0.30%) |
Apr 29, 2013 | 7.586 | 7.617 | 7.541 | 7.590 | 307,115 | +0.04(+0.48%) |
Apr 26, 2013 | 7.518 | 7.575 | 7.451 | 7.554 | 251,922 | +0.04(+0.54%) |
Apr 25, 2013 | 7.473 | 7.563 | 7.428 | 7.514 | 334,394 | +0.04(+0.54%) |
Apr 24, 2013 | 7.419 | 7.518 | 7.397 | 7.473 | 271,187 | +0.02(+0.24%) |
Apr 23, 2013 | 7.451 | 7.478 | 7.412 | 7.455 | 342,809 | +0.05(+0.73%) |
Apr 22, 2013 | 7.370 | 7.464 | 7.298 | 7.401 | 285,519 | +0.06(+0.80%) |
Apr 19, 2013 | 7.311 | 7.406 | 7.266 | 7.343 | 530,405 | -0.20(-2.63%) |
Apr 18, 2013 | 7.541 | 7.586 | 7.491 | 7.541 | 853,824 | -0.03(-0.42%) |
Apr 17, 2013 | 7.563 | 7.595 | 7.473 | 7.572 | 630,905 | +0.01(+0.12%) |
Apr 16, 2013 | 7.451 | 7.608 | 7.451 | 7.563 | 514,698 | +0.15(+2.07%) |
Apr 15, 2013 | 7.469 | 7.482 | 7.316 | 7.410 | 536,886 | -0.05(-0.72%) |
Apr 12, 2013 | 7.401 | 7.505 | 7.392 | 7.464 | 246,895 | +0.08(+1.04%) |
Apr 11, 2013 | 7.464 | 7.473 | 7.365 | 7.388 | 537,699 | -0.06(-0.79%) |
Apr 10, 2013 | 7.356 | 7.509 | 7.329 | 7.446 | 540,349 | +0.13(+1.78%) |
Apr 09, 2013 | 7.257 | 7.334 | 7.248 | 7.316 | 506,008 | +0.09(+1.25%) |
Apr 08, 2013 | 7.248 | 7.284 | 7.207 | 7.225 | 372,106 | +0.02(+0.25%) |
Apr 05, 2013 | 7.189 | 7.248 | 7.063 | 7.207 | 301,526 | -0.05(-0.62%) |
Apr 04, 2013 | 7.113 | 7.307 | 7.098 | 7.253 | 298,865 | +0.18(+2.48%) |
Apr 03, 2013 | 7.194 | 7.257 | 7.059 | 7.077 | 326,642 | -0.14(-2.00%) |
Apr 02, 2013 | 7.176 | 7.248 | 7.140 | 7.221 | 303,110 | +0.08(+1.07%) |
Apr 01, 2013 | 7.171 | 7.176 | 7.113 | 7.144 | 193,335 | +0.00(+0.00%) |
Mar 28, 2013 | 7.113 | 7.171 | 7.072 | 7.144 | 266,685 | +0.06(+0.89%) |
Mar 27, 2013 | 7.126 | 7.135 | 7.068 | 7.081 | 242,457 | -0.05(-0.63%) |
Mar 26, 2013 | 7.090 | 7.149 | 7.068 | 7.126 | 224,453 | +0.05(+0.64%) |
Mar 25, 2013 | 7.068 | 7.122 | 7.032 | 7.081 | 311,975 | +0.03(+0.45%) |
Mar 22, 2013 | 7.009 | 7.086 | 7.005 | 7.050 | 258,708 | +0.05(+0.71%) |
Mar 21, 2013 | 7.050 | 7.072 | 6.942 | 7.000 | 238,836 | -0.05(-0.64%) |
Mar 20, 2013 | 6.964 | 7.054 | 6.951 | 7.045 | 181,902 | +0.12(+1.69%) |
Mar 19, 2013 | 6.942 | 6.978 | 6.897 | 6.928 | 264,175 | +0.02(+0.33%) |
Mar 18, 2013 | 6.771 | 6.955 | 6.762 | 6.906 | 254,763 | +0.11(+1.59%) |
Mar 15, 2013 | 6.955 | 6.991 | 6.793 | 6.798 | 545,614 | -0.18(-2.64%) |
Mar 14, 2013 | 6.978 | 7.005 | 6.892 | 6.982 | 172,490 | +0.05(+0.65%) |
Mar 13, 2013 | 6.937 | 7.050 | 6.870 | 6.937 | 446,082 | -0.03(-0.39%) |
Mar 12, 2013 | 7.023 | 7.077 | 6.964 | 6.964 | 424,799 | -0.09(-1.34%) |
Mar 11, 2013 | 7.032 | 7.059 | 7.000 | 7.059 | 234,436 | +0.01(+0.13%) |
Mar 08, 2013 | 7.090 | 7.153 | 7.023 | 7.050 | 234,482 | -0.05(-0.76%) |
Mar 07, 2013 | 7.032 | 7.122 | 6.978 | 7.104 | 254,139 | +0.05(+0.64%) |
Mar 06, 2013 | 7.063 | 7.126 | 7.005 | 7.059 | 264,292 | -0.03(-0.38%) |
Mar 05, 2013 | 7.167 | 7.167 | 7.027 | 7.086 | 263,233 | -0.07(-0.94%) |
Mar 04, 2013 | 7.095 | 7.158 | 7.064 | 7.153 | 176,575 | +0.07(+0.95%) |