Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.657 | 7.688 | 7.619 | 7.688 | 228,157 | +0.05(+0.71%) |
May 30, 2013 | 7.650 | 7.650 | 7.559 | 7.634 | 297,634 | +0.02(+0.25%) |
May 29, 2013 | 7.681 | 7.681 | 7.557 | 7.615 | 202,708 | -0.08(-1.01%) |
May 28, 2013 | 7.727 | 7.727 | 7.545 | 7.692 | 291,604 | -0.02(-0.20%) |
May 24, 2013 | 7.669 | 7.723 | 7.611 | 7.708 | 191,160 | +0.02(+0.30%) |
May 23, 2013 | 7.657 | 7.684 | 7.568 | 7.684 | 139,362 | +0.01(+0.10%) |
May 22, 2013 | 7.673 | 7.708 | 7.564 | 7.677 | 175,855 | +0.04(+0.51%) |
May 21, 2013 | 7.711 | 7.711 | 7.569 | 7.638 | 176,072 | -0.07(-0.90%) |
May 20, 2013 | 7.711 | 7.711 | 7.634 | 7.708 | 188,750 | +0.02(+0.30%) |
May 17, 2013 | 7.715 | 7.723 | 7.626 | 7.684 | 131,631 | -0.03(-0.35%) |
May 16, 2013 | 7.727 | 7.731 | 7.619 | 7.711 | 411,949 | -0.05(-0.70%) |
May 15, 2013 | 7.831 | 7.831 | 7.708 | 7.766 | 294,133 | -0.04(-0.50%) |
May 13, 2013 | 7.816 | 7.816 | 7.739 | 7.804 | 282,653 | +0.03(+0.35%) |
May 10, 2013 | 7.735 | 7.893 | 7.669 | 7.777 | 558,011 | +0.04(+0.55%) |
May 09, 2013 | 7.688 | 7.769 | 7.684 | 7.735 | 455,167 | +0.02(+0.25%) |
May 08, 2013 | 7.715 | 7.719 | 7.661 | 7.715 | 214,911 | +0.01(+0.10%) |
May 07, 2013 | 7.731 | 7.746 | 7.696 | 7.708 | 159,518 | -0.00(-0.05%) |
May 06, 2013 | 7.723 | 7.750 | 7.696 | 7.711 | 115,935 | -0.05(-0.65%) |
May 03, 2013 | 7.696 | 7.762 | 7.731 | 7.762 | 211,184 | +0.03(+0.40%) |
May 02, 2013 | 7.711 | 7.739 | 7.706 | 7.731 | 73,583 | +0.03(+0.35%) |
May 01, 2013 | 7.708 | 7.726 | 7.688 | 7.704 | 133,997 | +0.01(+0.10%) |
Apr 30, 2013 | 7.711 | 7.715 | 7.684 | 7.696 | 245,508 | +0.00(+0.05%) |
Apr 29, 2013 | 7.611 | 7.704 | 7.611 | 7.692 | 183,876 | +0.01(+0.15%) |
Apr 26, 2013 | 7.646 | 7.688 | 7.653 | 7.681 | 54,352 | +0.03(+0.35%) |
Apr 25, 2013 | 7.653 | 7.681 | 7.630 | 7.653 | 173,179 | +0.01(+0.15%) |
Apr 24, 2013 | 7.642 | 7.653 | 7.603 | 7.642 | 123,767 | -0.01(-0.15%) |
Apr 23, 2013 | 7.592 | 7.653 | 7.592 | 7.653 | 319,246 | +0.03(+0.35%) |
Apr 22, 2013 | 7.615 | 7.638 | 7.572 | 7.626 | 181,104 | +0.01(+0.15%) |
Apr 19, 2013 | 7.669 | 7.669 | 7.545 | 7.615 | 227,625 | -0.03(-0.45%) |
Apr 18, 2013 | 7.665 | 7.665 | 7.592 | 7.650 | 168,698 | -0.01(-0.10%) |
Apr 17, 2013 | 7.638 | 7.688 | 7.638 | 7.657 | 128,029 | -0.02(-0.20%) |
Apr 16, 2013 | 7.653 | 7.677 | 7.637 | 7.673 | 66,798 | +0.02(+0.30%) |
Apr 15, 2013 | 7.650 | 7.653 | 7.607 | 7.650 | 167,741 | -0.03(-0.35%) |
Apr 12, 2013 | 7.646 | 7.692 | 7.623 | 7.677 | 225,854 | +0.00(+0.05%) |
Apr 11, 2013 | 7.692 | 7.708 | 7.626 | 7.673 | 167,870 | +0.01(+0.10%) |
Apr 10, 2013 | 7.657 | 7.727 | 7.607 | 7.665 | 315,528 | -0.00(-0.05%) |
Apr 09, 2013 | 7.719 | 7.719 | 7.630 | 7.669 | 141,139 | -0.07(-0.85%) |
Apr 08, 2013 | 7.688 | 7.735 | 7.638 | 7.735 | 287,449 | +0.00(+0.05%) |
Apr 05, 2013 | 7.696 | 7.731 | 7.630 | 7.731 | 101,020 | +0.00(+0.00%) |
Apr 04, 2013 | 7.715 | 7.731 | 7.653 | 7.731 | 186,695 | +0.00(+0.05%) |
Apr 03, 2013 | 7.711 | 7.735 | 7.677 | 7.727 | 122,958 | -0.01(-0.15%) |
Apr 02, 2013 | 7.723 | 7.739 | 7.684 | 7.739 | 142,974 | +0.01(+0.15%) |
Apr 01, 2013 | 7.727 | 7.816 | 7.684 | 7.727 | 133,513 | -0.01(-0.10%) |
Mar 28, 2013 | 7.650 | 7.735 | 7.588 | 7.735 | 884,374 | +0.11(+1.41%) |
Mar 27, 2013 | 7.580 | 7.665 | 7.539 | 7.627 | 276,987 | +0.06(+0.73%) |
Mar 26, 2013 | 7.522 | 7.576 | 7.518 | 7.572 | 235,268 | +0.03(+0.41%) |
Mar 25, 2013 | 7.541 | 7.595 | 7.503 | 7.541 | 215,896 | +0.00(+0.00%) |
Mar 22, 2013 | 7.611 | 7.611 | 7.522 | 7.541 | 157,491 | -0.03(-0.36%) |
Mar 21, 2013 | 7.522 | 7.572 | 7.510 | 7.568 | 129,037 | +0.01(+0.10%) |
Mar 20, 2013 | 7.541 | 7.603 | 7.506 | 7.561 | 140,094 | -0.00(-0.05%) |
Mar 19, 2013 | 7.572 | 7.588 | 7.541 | 7.564 | 52,610 | -0.03(-0.41%) |
Mar 18, 2013 | 7.534 | 7.611 | 7.522 | 7.595 | 122,518 | +0.06(+0.82%) |
Mar 15, 2013 | 7.630 | 7.669 | 7.514 | 7.534 | 91,887 | -0.10(-1.27%) |
Mar 14, 2013 | 7.545 | 7.657 | 7.545 | 7.630 | 96,105 | +0.10(+1.39%) |
Mar 13, 2013 | 7.572 | 7.572 | 7.506 | 7.526 | 313,777 | -0.02(-0.21%) |
Mar 12, 2013 | 7.545 | 7.576 | 7.530 | 7.541 | 177,288 | -0.03(-0.44%) |
Mar 11, 2013 | 7.611 | 7.611 | 7.549 | 7.575 | 77,689 | +0.01(+0.13%) |
Mar 08, 2013 | 7.576 | 7.638 | 7.545 | 7.564 | 131,276 | -0.02(-0.26%) |
Mar 07, 2013 | 7.580 | 7.611 | 7.541 | 7.584 | 98,934 | +0.00(+0.05%) |
Mar 06, 2013 | 7.595 | 7.619 | 7.557 | 7.580 | 73,572 | -0.02(-0.30%) |
Mar 05, 2013 | 7.615 | 7.653 | 7.580 | 7.603 | 108,705 | +0.01(+0.10%) |
Mar 04, 2013 | 7.642 | 7.665 | 7.588 | 7.595 | 90,866 | -0.06(-0.81%) |
Mar 01, 2013 | 7.611 | 7.673 | 7.584 | 7.657 | 89,860 | +0.05(+0.66%) |
Feb 28, 2013 | 7.638 | 7.638 | 7.557 | 7.607 | 82,788 | +0.05(+0.72%) |
Feb 27, 2013 | 7.534 | 7.582 | 7.526 | 7.553 | 75,507 | +0.03(+0.41%) |
Feb 26, 2013 | 7.549 | 7.561 | 7.510 | 7.522 | 81,570 | -0.05(-0.61%) |
Feb 22, 2013 | 7.650 | 7.677 | 7.534 | 7.568 | 159,733 | -0.05(-0.71%) |
Feb 21, 2013 | 7.611 | 7.665 | 7.545 | 7.622 | 157,380 | +0.05(+0.66%) |
Feb 20, 2013 | 7.619 | 7.630 | 7.533 | 7.572 | 256,353 | +0.04(+0.51%) |
Feb 19, 2013 | 7.514 | 7.735 | 7.510 | 7.534 | 112,095 | +0.07(+0.88%) |
Feb 15, 2013 | 7.514 | 7.522 | 7.452 | 7.468 | 46,494 | -0.05(-0.62%) |
Feb 14, 2013 | 7.499 | 7.514 | 7.418 | 7.514 | 61,140 | +0.01(+0.10%) |
Feb 13, 2013 | 7.468 | 7.537 | 7.425 | 7.506 | 78,444 | +0.03(+0.47%) |
Feb 12, 2013 | 7.429 | 7.506 | 7.429 | 7.472 | 54,339 | +0.02(+0.26%) |
Feb 11, 2013 | 7.445 | 7.452 | 7.394 | 7.452 | 55,100 | +0.02(+0.31%) |
Feb 08, 2013 | 7.445 | 7.468 | 7.394 | 7.429 | 150,359 | -0.02(-0.21%) |
Feb 07, 2013 | 7.402 | 7.445 | 7.390 | 7.445 | 143,887 | +0.01(+0.10%) |
Feb 06, 2013 | 7.414 | 7.440 | 7.402 | 7.437 | 143,567 | +0.00(+0.05%) |
Feb 04, 2013 | 7.452 | 7.452 | 7.379 | 7.433 | 137,604 | -0.03(-0.41%) |
Feb 01, 2013 | 7.460 | 7.468 | 7.390 | 7.464 | 62,826 | +0.03(+0.42%) |
Jan 31, 2013 | 7.541 | 7.541 | 7.387 | 7.433 | 254,139 | -0.07(-0.98%) |
Jan 30, 2013 | 7.437 | 7.580 | 7.418 | 7.506 | 132,450 | +0.06(+0.83%) |
Jan 29, 2013 | 7.394 | 7.452 | 7.383 | 7.445 | 210,786 | +0.04(+0.52%) |
Jan 28, 2013 | 7.526 | 7.526 | 7.379 | 7.406 | 278,978 | -0.02(-0.26%) |
Jan 25, 2013 | 7.479 | 7.549 | 7.406 | 7.425 | 258,494 | -0.06(-0.78%) |
Jan 24, 2013 | 7.483 | 7.541 | 7.476 | 7.483 | 162,885 | -0.02(-0.26%) |
Jan 23, 2013 | 7.568 | 7.580 | 7.491 | 7.503 | 54,055 | -0.07(-0.87%) |
Jan 22, 2013 | 7.599 | 7.599 | 7.464 | 7.568 | 134,162 | -0.01(-0.15%) |
Jan 18, 2013 | 7.510 | 7.580 | 7.510 | 7.580 | 51,076 | +0.08(+1.03%) |
Jan 17, 2013 | 7.481 | 7.574 | 7.481 | 7.503 | 50,867 | +0.02(+0.31%) |
Jan 16, 2013 | 7.634 | 7.638 | 7.441 | 7.479 | 228,933 | -0.03(-0.41%) |
Jan 15, 2013 | 7.692 | 7.692 | 7.503 | 7.510 | 207,456 | -0.13(-1.67%) |
Jan 14, 2013 | 7.696 | 7.719 | 7.611 | 7.638 | 103,151 | -0.09(-1.20%) |
Jan 11, 2013 | 7.696 | 7.731 | 7.619 | 7.731 | 175,597 | +0.02(+0.20%) |
Jan 10, 2013 | 7.735 | 7.754 | 7.677 | 7.715 | 371,810 | -0.03(-0.35%) |
Jan 09, 2013 | 7.657 | 7.742 | 7.657 | 7.742 | 222,893 | +0.08(+1.06%) |
Jan 08, 2013 | 7.696 | 7.696 | 7.650 | 7.661 | 659,270 | -0.14(-1.74%) |
Jan 07, 2013 | 7.735 | 7.847 | 7.719 | 7.797 | 137,756 | +0.06(+0.80%) |
Jan 04, 2013 | 7.735 | 7.735 | 7.735 | 7.735 | 46,026 | -0.00(-0.04%) |
Jan 03, 2013 | 7.739 | 7.766 | 7.735 | 7.738 | 35,980 | -0.00(-0.01%) |
Jan 02, 2013 | 7.739 | 7.762 | 7.735 | 7.739 | 73,694 | +0.00(+0.00%) |
Dec 31, 2012 | 7.735 | 7.780 | 7.735 | 7.739 | 24,306 | +0.00(+0.00%) |
Dec 28, 2012 | 7.739 | 7.762 | 7.739 | 7.739 | 28,140 | +0.00(+0.05%) |
Dec 27, 2012 | 7.754 | 7.754 | 7.715 | 7.735 | 55,335 | -0.02(-0.25%) |
Dec 26, 2012 | 7.742 | 7.754 | 7.742 | 7.754 | 8,398 | +0.02(+0.25%) |
Dec 24, 2012 | 7.749 | 7.749 | 7.735 | 7.735 | 3,361 | +0.00(+0.00%) |
Dec 21, 2012 | 7.735 | 7.739 | 7.735 | 7.735 | 100,586 | -0.00(-0.05%) |
Dec 20, 2012 | 7.793 | 7.793 | 7.735 | 7.739 | 36,200 | +0.00(+0.05%) |
Dec 19, 2012 | 7.735 | 7.739 | 7.719 | 7.735 | 72,918 | +0.00(+0.00%) |
Dec 18, 2012 | 7.847 | 7.847 | 7.553 | 7.735 | 25,206 | -0.04(-0.50%) |
Dec 17, 2012 | 7.773 | 7.773 | 7.754 | 7.773 | 12,230 | +0.04(+0.50%) |
Dec 14, 2012 | 7.735 | 7.746 | 7.715 | 7.735 | 103,482 | +0.00(+0.00%) |
Dec 13, 2012 | 7.746 | 7.773 | 7.735 | 7.735 | 126,870 | -0.03(-0.43%) |
Dec 12, 2012 | 7.772 | 7.773 | 7.746 | 7.768 | 29,891 | +0.01(+0.11%) |
Dec 11, 2012 | 7.735 | 7.793 | 7.735 | 7.759 | 39,432 | -0.05(-0.63%) |
Dec 10, 2012 | 7.735 | 7.831 | 7.735 | 7.808 | 160,661 | +0.06(+0.80%) |
Dec 07, 2012 | 7.735 | 7.773 | 7.735 | 7.746 | 86,170 | +0.01(+0.15%) |
Dec 06, 2012 | 7.870 | 7.889 | 7.735 | 7.735 | 61,412 | +0.00(+0.00%) |
Dec 05, 2012 | 7.727 | 7.735 | 7.727 | 7.735 | 252,378 | +0.00(+0.00%) |
Dec 04, 2012 | 7.735 | 7.739 | 7.715 | 7.735 | 351,168 | +0.00(+0.00%) |
Nov 30, 2012 | 7.735 | 7.739 | 7.715 | 7.735 | 273,946 | +0.00(+0.00%) |
Nov 29, 2012 | 7.715 | 7.735 | 7.700 | 7.735 | 568,481 | +0.00(+0.00%) |