Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.605 | 7.627 | 7.525 | 7.525 | 189,050 | -0.18(-2.31%) |
May 30, 2013 | 7.743 | 7.752 | 7.685 | 7.703 | 65,503 | -0.00(-0.06%) |
May 29, 2013 | 7.672 | 7.739 | 7.672 | 7.707 | 69,532 | -0.05(-0.69%) |
May 28, 2013 | 7.832 | 7.854 | 7.752 | 7.761 | 187,556 | +0.06(+0.81%) |
May 24, 2013 | 7.703 | 7.712 | 7.645 | 7.699 | 100,786 | +0.00(+0.00%) |
May 23, 2013 | 7.552 | 7.716 | 7.552 | 7.699 | 156,621 | -0.15(-1.93%) |
May 22, 2013 | 7.899 | 7.961 | 7.845 | 7.850 | 214,028 | -0.13(-1.62%) |
May 21, 2013 | 8.001 | 8.014 | 7.939 | 7.979 | 92,572 | -0.08(-0.94%) |
May 20, 2013 | 8.023 | 8.077 | 8.023 | 8.055 | 45,981 | -0.05(-0.60%) |
May 17, 2013 | 8.139 | 8.139 | 8.095 | 8.103 | 50,844 | +0.02(+0.22%) |
May 16, 2013 | 8.103 | 8.135 | 8.081 | 8.086 | 46,062 | +0.00(+0.06%) |
May 15, 2013 | 8.103 | 8.117 | 8.059 | 8.081 | 58,669 | +0.19(+2.43%) |
May 13, 2013 | 7.917 | 7.930 | 7.854 | 7.890 | 77,516 | -0.16(-1.99%) |
May 10, 2013 | 8.037 | 8.059 | 8.010 | 8.050 | 42,469 | +0.02(+0.28%) |
May 09, 2013 | 8.068 | 8.072 | 8.028 | 8.028 | 28,208 | -0.10(-1.20%) |
May 08, 2013 | 8.121 | 8.139 | 8.095 | 8.126 | 97,208 | +0.05(+0.66%) |
May 07, 2013 | 8.037 | 8.099 | 8.037 | 8.072 | 19,058 | +0.07(+0.89%) |
May 06, 2013 | 7.974 | 8.023 | 7.970 | 8.001 | 64,644 | -0.02(-0.28%) |
May 03, 2013 | 8.014 | 8.059 | 8.023 | 8.023 | 66,512 | +0.00(+0.00%) |
May 02, 2013 | 8.001 | 8.032 | 7.939 | 8.023 | 61,631 | +0.11(+1.41%) |
May 01, 2013 | 7.966 | 7.966 | 7.908 | 7.912 | 60,608 | -0.11(-1.33%) |
Apr 30, 2013 | 7.934 | 8.024 | 7.872 | 8.019 | 73,626 | +0.15(+1.87%) |
Apr 29, 2013 | 7.881 | 7.908 | 7.854 | 7.872 | 317,252 | +0.06(+0.74%) |
Apr 26, 2013 | 7.832 | 7.921 | 7.810 | 7.814 | 41,462 | -0.11(-1.35%) |
Apr 25, 2013 | 7.957 | 7.957 | 7.903 | 7.921 | 107,419 | +0.01(+0.11%) |
Apr 24, 2013 | 7.885 | 7.939 | 7.885 | 7.912 | 49,961 | +0.03(+0.34%) |
Apr 23, 2013 | 7.823 | 7.912 | 7.823 | 7.885 | 65,593 | +0.02(+0.23%) |
Apr 22, 2013 | 7.863 | 7.877 | 7.819 | 7.868 | 62,833 | +0.00(+0.06%) |
Apr 19, 2013 | 7.819 | 7.890 | 7.819 | 7.863 | 36,460 | +0.08(+1.09%) |
Apr 18, 2013 | 7.810 | 7.828 | 7.773 | 7.779 | 45,622 | +0.08(+1.10%) |
Apr 17, 2013 | 7.699 | 7.743 | 7.658 | 7.694 | 82,986 | -0.05(-0.69%) |
Apr 16, 2013 | 7.739 | 7.774 | 7.707 | 7.747 | 100,298 | +0.23(+3.08%) |
Apr 15, 2013 | 7.605 | 7.650 | 7.516 | 7.516 | 135,444 | -0.15(-1.92%) |
Apr 12, 2013 | 7.627 | 7.664 | 7.614 | 7.663 | 211,338 | -0.10(-1.26%) |
Apr 11, 2013 | 7.792 | 7.819 | 7.756 | 7.761 | 49,078 | -0.01(-0.11%) |
Apr 10, 2013 | 7.765 | 7.810 | 7.756 | 7.770 | 240,938 | +0.04(+0.52%) |
Apr 09, 2013 | 7.667 | 7.779 | 7.619 | 7.730 | 121,266 | +0.03(+0.35%) |
Apr 08, 2013 | 7.645 | 7.707 | 7.645 | 7.703 | 65,451 | +0.06(+0.82%) |
Apr 05, 2013 | 7.498 | 7.694 | 7.498 | 7.641 | 284,270 | -0.04(-0.58%) |
Apr 04, 2013 | 7.725 | 7.725 | 7.663 | 7.685 | 63,979 | -0.12(-1.54%) |
Apr 03, 2013 | 7.859 | 7.859 | 7.788 | 7.805 | 100,633 | -0.12(-1.52%) |
Apr 02, 2013 | 7.948 | 7.979 | 7.925 | 7.925 | 148,397 | +0.06(+0.79%) |
Apr 01, 2013 | 7.903 | 7.917 | 7.836 | 7.863 | 54,379 | -0.04(-0.45%) |
Mar 28, 2013 | 7.881 | 7.908 | 7.868 | 7.899 | 112,464 | +0.05(+0.68%) |
Mar 27, 2013 | 7.796 | 7.854 | 7.779 | 7.845 | 61,514 | +0.02(+0.23%) |
Mar 26, 2013 | 7.814 | 7.854 | 7.810 | 7.828 | 70,433 | +0.04(+0.46%) |
Mar 25, 2013 | 7.863 | 7.863 | 7.756 | 7.792 | 57,148 | -0.05(-0.62%) |
Mar 22, 2013 | 7.823 | 7.850 | 7.819 | 7.841 | 77,909 | +0.01(+0.17%) |
Mar 21, 2013 | 7.854 | 7.868 | 7.810 | 7.828 | 46,530 | -0.09(-1.18%) |
Mar 20, 2013 | 7.881 | 7.930 | 7.881 | 7.921 | 53,916 | -0.00(-0.06%) |
Mar 19, 2013 | 8.041 | 8.041 | 7.894 | 7.925 | 142,260 | -0.17(-2.14%) |
Mar 18, 2013 | 8.068 | 8.144 | 8.068 | 8.099 | 52,579 | -0.10(-1.19%) |
Mar 15, 2013 | 8.192 | 8.224 | 8.157 | 8.197 | 59,541 | -0.02(-0.27%) |
Mar 14, 2013 | 8.184 | 8.246 | 8.184 | 8.219 | 39,914 | +0.08(+1.04%) |
Mar 13, 2013 | 8.081 | 8.152 | 8.072 | 8.135 | 87,932 | -0.06(-0.76%) |
Mar 12, 2013 | 8.201 | 8.233 | 8.192 | 8.197 | 63,085 | -0.05(-0.59%) |
Mar 11, 2013 | 8.228 | 8.259 | 8.215 | 8.246 | 82,296 | -0.03(-0.32%) |
Mar 08, 2013 | 8.215 | 8.286 | 8.215 | 8.273 | 84,660 | +0.14(+1.70%) |
Mar 07, 2013 | 8.072 | 8.144 | 8.046 | 8.135 | 164,678 | +0.11(+1.39%) |
Mar 06, 2013 | 7.925 | 8.036 | 7.894 | 8.023 | 90,671 | +0.06(+0.78%) |
Mar 05, 2013 | 7.943 | 7.992 | 7.930 | 7.961 | 80,179 | +0.13(+1.65%) |
Mar 04, 2013 | 7.801 | 7.854 | 7.792 | 7.832 | 83,408 | -0.08(-0.96%) |