Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.289 | 7.333 | 7.200 | 7.200 | 160,529 | -0.13(-1.80%) |
May 30, 2013 | 7.280 | 7.385 | 7.280 | 7.331 | 109,162 | +0.03(+0.45%) |
May 29, 2013 | 7.458 | 7.458 | 7.256 | 7.298 | 232,756 | -0.21(-2.82%) |
May 28, 2013 | 7.604 | 7.618 | 7.458 | 7.510 | 159,927 | -0.11(-1.42%) |
May 24, 2013 | 7.618 | 7.661 | 7.581 | 7.618 | 115,714 | -0.01(-0.12%) |
May 23, 2013 | 7.661 | 7.703 | 7.595 | 7.628 | 212,565 | -0.03(-0.43%) |
May 22, 2013 | 7.632 | 7.670 | 7.628 | 7.661 | 128,830 | +0.03(+0.43%) |
May 21, 2013 | 7.576 | 7.642 | 7.576 | 7.628 | 93,238 | +0.02(+0.31%) |
May 20, 2013 | 7.590 | 7.614 | 7.529 | 7.604 | 188,260 | +0.01(+0.19%) |
May 17, 2013 | 7.571 | 7.599 | 7.538 | 7.590 | 162,756 | +0.06(+0.81%) |
May 16, 2013 | 7.557 | 7.599 | 7.529 | 7.529 | 110,020 | -0.01(-0.19%) |
May 15, 2013 | 7.590 | 7.590 | 7.482 | 7.543 | 218,511 | -0.03(-0.43%) |
May 13, 2013 | 7.609 | 7.623 | 7.552 | 7.576 | 140,208 | -0.01(-0.08%) |
May 10, 2013 | 7.540 | 7.587 | 7.540 | 7.582 | 216,365 | +0.06(+0.81%) |
May 09, 2013 | 7.526 | 7.554 | 7.512 | 7.521 | 190,750 | -0.03(-0.43%) |
May 08, 2013 | 7.526 | 7.558 | 7.495 | 7.554 | 244,008 | +0.04(+0.56%) |
May 07, 2013 | 7.493 | 7.540 | 7.465 | 7.512 | 147,602 | +0.04(+0.50%) |
May 06, 2013 | 7.512 | 7.512 | 7.437 | 7.474 | 151,510 | -0.02(-0.31%) |
May 03, 2013 | 7.427 | 7.507 | 7.418 | 7.498 | 159,185 | +0.07(+0.95%) |
May 02, 2013 | 7.455 | 7.469 | 7.385 | 7.427 | 136,449 | -0.06(-0.75%) |
May 01, 2013 | 7.469 | 7.498 | 7.446 | 7.484 | 131,972 | -0.01(-0.12%) |
Apr 30, 2013 | 7.432 | 7.554 | 7.399 | 7.493 | 271,396 | +0.03(+0.44%) |
Apr 29, 2013 | 7.488 | 7.488 | 7.446 | 7.460 | 204,126 | -0.03(-0.44%) |
Apr 26, 2013 | 7.484 | 7.512 | 7.427 | 7.493 | 153,885 | -0.03(-0.37%) |
Apr 25, 2013 | 7.469 | 7.540 | 7.427 | 7.521 | 185,512 | +0.01(+0.19%) |
Apr 24, 2013 | 7.526 | 7.549 | 7.465 | 7.507 | 161,384 | +0.02(+0.25%) |
Apr 23, 2013 | 7.455 | 7.488 | 7.385 | 7.488 | 199,609 | +0.07(+0.95%) |
Apr 22, 2013 | 7.306 | 7.437 | 7.287 | 7.418 | 264,640 | +0.13(+1.80%) |
Apr 19, 2013 | 7.291 | 7.315 | 7.268 | 7.287 | 84,043 | -0.02(-0.32%) |
Apr 18, 2013 | 7.273 | 7.320 | 7.203 | 7.310 | 152,911 | +0.07(+1.04%) |
Apr 17, 2013 | 7.203 | 7.240 | 7.179 | 7.235 | 125,728 | +0.07(+0.91%) |
Apr 16, 2013 | 7.118 | 7.203 | 7.118 | 7.170 | 174,986 | +0.06(+0.86%) |
Apr 15, 2013 | 7.198 | 7.231 | 7.090 | 7.109 | 242,270 | -0.10(-1.36%) |
Apr 12, 2013 | 7.188 | 7.207 | 7.142 | 7.207 | 154,288 | +0.02(+0.33%) |
Apr 11, 2013 | 7.231 | 7.296 | 7.179 | 7.184 | 157,572 | -0.05(-0.66%) |
Apr 10, 2013 | 7.208 | 7.283 | 7.208 | 7.232 | 331,930 | -0.03(-0.45%) |
Apr 09, 2013 | 7.222 | 7.302 | 7.222 | 7.264 | 113,931 | +0.03(+0.45%) |
Apr 08, 2013 | 7.269 | 7.283 | 7.213 | 7.232 | 164,553 | +0.00(+0.06%) |
Apr 05, 2013 | 7.269 | 7.302 | 7.185 | 7.227 | 299,414 | -0.09(-1.27%) |
Apr 04, 2013 | 7.320 | 7.437 | 7.283 | 7.320 | 206,116 | -0.03(-0.44%) |
Apr 03, 2013 | 7.334 | 7.372 | 7.260 | 7.353 | 207,000 | -0.00(-0.06%) |
Apr 02, 2013 | 7.353 | 7.372 | 7.325 | 7.358 | 141,336 | +0.02(+0.25%) |
Apr 01, 2013 | 7.316 | 7.367 | 7.316 | 7.339 | 133,902 | +0.00(+0.06%) |
Mar 28, 2013 | 7.483 | 7.483 | 7.330 | 7.334 | 292,513 | -0.17(-2.24%) |
Mar 27, 2013 | 7.437 | 7.516 | 7.437 | 7.502 | 135,520 | -0.00(-0.06%) |
Mar 26, 2013 | 7.469 | 7.549 | 7.376 | 7.507 | 144,293 | +0.09(+1.19%) |
Mar 25, 2013 | 7.441 | 7.474 | 7.358 | 7.418 | 152,311 | -0.03(-0.44%) |
Mar 22, 2013 | 7.516 | 7.516 | 7.441 | 7.451 | 138,435 | -0.04(-0.56%) |
Mar 21, 2013 | 7.502 | 7.549 | 7.414 | 7.493 | 167,113 | +0.03(+0.37%) |
Mar 20, 2013 | 7.302 | 7.497 | 7.302 | 7.465 | 282,789 | +0.14(+1.84%) |
Mar 19, 2013 | 7.297 | 7.404 | 7.278 | 7.330 | 134,799 | +0.03(+0.45%) |
Mar 18, 2013 | 7.176 | 7.330 | 7.176 | 7.297 | 127,382 | +0.09(+1.29%) |
Mar 15, 2013 | 7.199 | 7.241 | 7.176 | 7.204 | 111,868 | +0.00(+0.06%) |
Mar 14, 2013 | 7.176 | 7.222 | 7.106 | 7.199 | 251,632 | -0.01(-0.13%) |
Mar 13, 2013 | 7.204 | 7.274 | 7.190 | 7.208 | 136,327 | +0.02(+0.31%) |
Mar 12, 2013 | 7.270 | 7.288 | 7.177 | 7.186 | 161,266 | -0.08(-1.08%) |
Mar 11, 2013 | 7.279 | 7.353 | 7.265 | 7.265 | 284,320 | -0.01(-0.19%) |
Mar 08, 2013 | 7.404 | 7.404 | 7.251 | 7.279 | 142,885 | -0.01(-0.19%) |
Mar 07, 2013 | 7.330 | 7.418 | 7.279 | 7.293 | 131,726 | -0.01(-0.19%) |
Mar 06, 2013 | 7.488 | 7.488 | 7.279 | 7.307 | 126,769 | -0.05(-0.69%) |
Mar 05, 2013 | 7.335 | 7.451 | 7.335 | 7.358 | 162,241 | +0.00(+0.00%) |
Mar 04, 2013 | 7.409 | 7.427 | 7.339 | 7.358 | 166,089 | -0.06(-0.87%) |