Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.414 | 7.414 | 7.201 | 7.245 | 569,105 | -0.11(-1.51%) |
May 30, 2013 | 7.471 | 7.480 | 7.320 | 7.356 | 547,659 | -0.05(-0.66%) |
May 29, 2013 | 7.582 | 7.582 | 7.347 | 7.405 | 748,045 | -0.18(-2.34%) |
May 28, 2013 | 7.746 | 7.746 | 7.524 | 7.582 | 331,966 | -0.05(-0.64%) |
May 24, 2013 | 7.680 | 7.711 | 7.600 | 7.631 | 356,697 | -0.04(-0.52%) |
May 23, 2013 | 7.631 | 7.680 | 7.609 | 7.671 | 381,152 | +0.01(+0.12%) |
May 22, 2013 | 7.644 | 7.697 | 7.635 | 7.662 | 388,505 | +0.04(+0.55%) |
May 21, 2013 | 7.607 | 7.656 | 7.596 | 7.620 | 305,506 | +0.04(+0.47%) |
May 20, 2013 | 7.585 | 7.589 | 7.546 | 7.585 | 306,543 | +0.02(+0.29%) |
May 17, 2013 | 7.558 | 7.594 | 7.541 | 7.563 | 252,083 | +0.00(+0.00%) |
May 16, 2013 | 7.563 | 7.598 | 7.536 | 7.563 | 420,804 | +0.02(+0.29%) |
May 15, 2013 | 7.581 | 7.594 | 7.501 | 7.541 | 261,830 | -0.01(-0.18%) |
May 13, 2013 | 7.545 | 7.603 | 7.536 | 7.554 | 358,901 | -0.02(-0.23%) |
May 10, 2013 | 7.479 | 7.616 | 7.479 | 7.572 | 376,781 | +0.12(+1.60%) |
May 09, 2013 | 7.589 | 7.594 | 7.453 | 7.453 | 695,891 | -0.11(-1.52%) |
May 08, 2013 | 7.536 | 7.572 | 7.528 | 7.567 | 274,416 | +0.06(+0.76%) |
May 07, 2013 | 7.532 | 7.571 | 7.505 | 7.510 | 301,168 | -0.02(-0.23%) |
May 06, 2013 | 7.563 | 7.580 | 7.505 | 7.528 | 248,844 | -0.00(-0.06%) |
May 03, 2013 | 7.532 | 7.554 | 7.497 | 7.532 | 203,404 | +0.00(+0.06%) |
May 02, 2013 | 7.634 | 7.634 | 7.492 | 7.528 | 377,857 | -0.05(-0.64%) |
May 01, 2013 | 7.673 | 7.691 | 7.550 | 7.576 | 352,385 | -0.09(-1.21%) |
Apr 30, 2013 | 7.762 | 7.762 | 7.634 | 7.669 | 401,605 | -0.05(-0.63%) |
Apr 29, 2013 | 7.766 | 7.770 | 7.682 | 7.717 | 346,061 | -0.04(-0.51%) |
Apr 26, 2013 | 7.726 | 7.757 | 7.724 | 7.757 | 266,829 | +0.01(+0.11%) |
Apr 25, 2013 | 7.797 | 7.797 | 7.722 | 7.748 | 384,285 | -0.03(-0.40%) |
Apr 24, 2013 | 7.762 | 7.784 | 7.748 | 7.779 | 349,069 | +0.02(+0.23%) |
Apr 23, 2013 | 7.722 | 7.762 | 7.704 | 7.762 | 488,736 | +0.07(+0.86%) |
Apr 22, 2013 | 7.682 | 7.695 | 7.656 | 7.695 | 318,224 | +0.06(+0.81%) |
Apr 19, 2013 | 7.634 | 7.660 | 7.607 | 7.634 | 240,921 | +0.04(+0.50%) |
Apr 18, 2013 | 7.574 | 7.609 | 7.574 | 7.596 | 291,278 | +0.04(+0.52%) |
Apr 17, 2013 | 7.481 | 7.556 | 7.473 | 7.556 | 364,064 | +0.08(+1.12%) |
Apr 16, 2013 | 7.486 | 7.516 | 7.450 | 7.473 | 369,177 | +0.01(+0.12%) |
Apr 15, 2013 | 7.508 | 7.521 | 7.429 | 7.464 | 311,497 | -0.03(-0.41%) |
Apr 12, 2013 | 7.499 | 7.503 | 7.451 | 7.495 | 364,740 | +0.01(+0.12%) |
Apr 11, 2013 | 7.473 | 7.490 | 7.458 | 7.486 | 223,260 | +0.05(+0.65%) |
Apr 10, 2013 | 7.372 | 7.468 | 7.372 | 7.437 | 291,650 | +0.03(+0.36%) |
Apr 09, 2013 | 7.455 | 7.477 | 7.393 | 7.411 | 193,574 | +0.02(+0.24%) |
Apr 08, 2013 | 7.446 | 7.481 | 7.323 | 7.393 | 426,410 | +0.02(+0.24%) |
Apr 05, 2013 | 7.284 | 7.407 | 7.284 | 7.376 | 342,088 | +0.04(+0.48%) |
Apr 04, 2013 | 7.363 | 7.375 | 7.306 | 7.341 | 396,097 | +0.05(+0.72%) |
Apr 03, 2013 | 7.336 | 7.354 | 7.249 | 7.288 | 702,329 | -0.08(-1.13%) |
Apr 02, 2013 | 7.310 | 7.424 | 7.310 | 7.372 | 267,074 | +0.04(+0.60%) |
Apr 01, 2013 | 7.306 | 7.367 | 7.301 | 7.328 | 275,743 | +0.01(+0.18%) |
Mar 28, 2013 | 7.389 | 7.407 | 7.301 | 7.314 | 475,745 | -0.09(-1.19%) |
Mar 27, 2013 | 7.411 | 7.442 | 7.385 | 7.402 | 326,930 | -0.05(-0.71%) |
Mar 26, 2013 | 7.385 | 7.473 | 7.361 | 7.455 | 444,703 | +0.06(+0.83%) |
Mar 25, 2013 | 7.459 | 7.481 | 7.380 | 7.393 | 384,540 | -0.07(-0.94%) |
Mar 22, 2013 | 7.508 | 7.512 | 7.429 | 7.464 | 295,984 | +0.00(+0.00%) |
Mar 21, 2013 | 7.433 | 7.516 | 7.411 | 7.464 | 296,573 | +0.01(+0.12%) |
Mar 20, 2013 | 7.464 | 7.508 | 7.367 | 7.455 | 516,735 | -0.01(-0.18%) |
Mar 19, 2013 | 7.473 | 7.521 | 7.446 | 7.468 | 235,051 | -0.03(-0.42%) |
Mar 18, 2013 | 7.347 | 7.513 | 7.347 | 7.500 | 323,213 | +0.13(+1.72%) |
Mar 15, 2013 | 7.377 | 7.452 | 7.325 | 7.373 | 286,188 | -0.02(-0.30%) |
Mar 14, 2013 | 7.447 | 7.469 | 7.382 | 7.395 | 379,911 | -0.08(-1.11%) |
Mar 13, 2013 | 7.544 | 7.587 | 7.478 | 7.478 | 279,431 | -0.08(-1.10%) |
Mar 12, 2013 | 7.583 | 7.640 | 7.552 | 7.561 | 327,162 | -0.05(-0.69%) |
Mar 11, 2013 | 7.482 | 7.639 | 7.474 | 7.613 | 651,291 | +0.06(+0.75%) |
Mar 08, 2013 | 7.583 | 7.596 | 7.535 | 7.557 | 290,100 | -0.00(-0.06%) |
Mar 07, 2013 | 7.552 | 7.561 | 7.522 | 7.561 | 383,545 | -0.01(-0.12%) |
Mar 06, 2013 | 7.592 | 7.613 | 7.539 | 7.570 | 338,042 | -0.02(-0.29%) |
Mar 05, 2013 | 7.439 | 7.648 | 7.439 | 7.592 | 356,694 | +0.03(+0.35%) |
Mar 04, 2013 | 7.482 | 7.609 | 7.482 | 7.565 | 416,747 | +0.07(+0.87%) |