Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.657 | 7.688 | 7.618 | 7.688 | 228,176 | +0.05(+0.71%) |
May 30, 2013 | 7.649 | 7.649 | 7.558 | 7.633 | 297,658 | +0.02(+0.25%) |
May 29, 2013 | 7.680 | 7.680 | 7.556 | 7.614 | 202,724 | -0.08(-1.01%) |
May 28, 2013 | 7.726 | 7.726 | 7.545 | 7.691 | 291,628 | -0.02(-0.20%) |
May 24, 2013 | 7.668 | 7.722 | 7.610 | 7.707 | 191,175 | +0.02(+0.30%) |
May 23, 2013 | 7.657 | 7.684 | 7.568 | 7.684 | 139,373 | +0.01(+0.10%) |
May 22, 2013 | 7.672 | 7.707 | 7.564 | 7.676 | 175,869 | +0.04(+0.51%) |
May 21, 2013 | 7.711 | 7.711 | 7.568 | 7.637 | 176,086 | -0.07(-0.90%) |
May 20, 2013 | 7.711 | 7.711 | 7.633 | 7.707 | 188,765 | +0.02(+0.30%) |
May 17, 2013 | 7.715 | 7.722 | 7.626 | 7.684 | 131,641 | -0.03(-0.35%) |
May 16, 2013 | 7.726 | 7.730 | 7.618 | 7.711 | 411,982 | -0.05(-0.70%) |
May 15, 2013 | 7.831 | 7.831 | 7.707 | 7.765 | 294,157 | -0.04(-0.50%) |
May 13, 2013 | 7.815 | 7.815 | 7.738 | 7.804 | 282,675 | +0.03(+0.35%) |
May 10, 2013 | 7.734 | 7.893 | 7.668 | 7.777 | 558,055 | +0.04(+0.55%) |
May 09, 2013 | 7.688 | 7.769 | 7.684 | 7.734 | 455,203 | +0.02(+0.25%) |
May 08, 2013 | 7.715 | 7.719 | 7.661 | 7.715 | 214,928 | +0.01(+0.10%) |
May 07, 2013 | 7.730 | 7.746 | 7.695 | 7.707 | 159,531 | -0.00(-0.05%) |
May 06, 2013 | 7.722 | 7.750 | 7.695 | 7.711 | 115,944 | -0.05(-0.65%) |
May 03, 2013 | 7.695 | 7.761 | 7.730 | 7.761 | 211,201 | +0.03(+0.40%) |
May 02, 2013 | 7.711 | 7.738 | 7.705 | 7.730 | 73,589 | +0.03(+0.35%) |
May 01, 2013 | 7.707 | 7.726 | 7.688 | 7.703 | 134,007 | +0.01(+0.10%) |
Apr 30, 2013 | 7.711 | 7.715 | 7.684 | 7.695 | 245,527 | +0.00(+0.05%) |
Apr 29, 2013 | 7.610 | 7.703 | 7.610 | 7.692 | 183,891 | +0.01(+0.15%) |
Apr 26, 2013 | 7.645 | 7.688 | 7.653 | 7.680 | 54,357 | +0.03(+0.35%) |
Apr 25, 2013 | 7.653 | 7.680 | 7.630 | 7.653 | 173,193 | +0.01(+0.15%) |
Apr 24, 2013 | 7.641 | 7.653 | 7.603 | 7.641 | 123,777 | -0.01(-0.15%) |
Apr 23, 2013 | 7.591 | 7.653 | 7.591 | 7.653 | 319,272 | +0.03(+0.35%) |
Apr 22, 2013 | 7.614 | 7.637 | 7.572 | 7.626 | 181,119 | +0.01(+0.15%) |
Apr 19, 2013 | 7.668 | 7.668 | 7.545 | 7.614 | 227,643 | -0.03(-0.45%) |
Apr 18, 2013 | 7.664 | 7.664 | 7.591 | 7.649 | 168,711 | -0.01(-0.10%) |
Apr 17, 2013 | 7.637 | 7.688 | 7.637 | 7.657 | 128,039 | -0.02(-0.20%) |
Apr 16, 2013 | 7.653 | 7.676 | 7.637 | 7.672 | 66,803 | +0.02(+0.30%) |
Apr 15, 2013 | 7.649 | 7.653 | 7.606 | 7.649 | 167,754 | -0.03(-0.35%) |
Apr 12, 2013 | 7.645 | 7.691 | 7.622 | 7.676 | 225,871 | +0.00(+0.05%) |
Apr 11, 2013 | 7.691 | 7.707 | 7.626 | 7.672 | 167,884 | +0.01(+0.10%) |
Apr 10, 2013 | 7.657 | 7.726 | 7.606 | 7.664 | 315,553 | -0.00(-0.05%) |
Apr 09, 2013 | 7.719 | 7.719 | 7.630 | 7.668 | 141,150 | -0.07(-0.85%) |
Apr 08, 2013 | 7.688 | 7.734 | 7.637 | 7.734 | 287,472 | +0.00(+0.05%) |
Apr 05, 2013 | 7.695 | 7.730 | 7.630 | 7.730 | 101,028 | +0.00(+0.00%) |
Apr 04, 2013 | 7.715 | 7.730 | 7.653 | 7.730 | 186,709 | +0.00(+0.05%) |
Apr 03, 2013 | 7.711 | 7.734 | 7.676 | 7.726 | 122,968 | -0.01(-0.15%) |
Apr 02, 2013 | 7.722 | 7.738 | 7.684 | 7.738 | 142,986 | +0.01(+0.15%) |
Apr 01, 2013 | 7.726 | 7.815 | 7.684 | 7.726 | 133,524 | -0.01(-0.10%) |
Mar 28, 2013 | 7.649 | 7.734 | 7.587 | 7.734 | 884,444 | +0.11(+1.41%) |
Mar 27, 2013 | 7.579 | 7.664 | 7.539 | 7.627 | 277,009 | +0.06(+0.73%) |
Mar 26, 2013 | 7.521 | 7.575 | 7.517 | 7.572 | 235,287 | +0.03(+0.41%) |
Mar 25, 2013 | 7.541 | 7.595 | 7.502 | 7.541 | 215,913 | +0.00(+0.00%) |
Mar 22, 2013 | 7.610 | 7.610 | 7.521 | 7.541 | 157,503 | -0.03(-0.36%) |
Mar 21, 2013 | 7.521 | 7.572 | 7.510 | 7.568 | 129,047 | +0.01(+0.10%) |
Mar 20, 2013 | 7.541 | 7.603 | 7.506 | 7.560 | 140,105 | -0.00(-0.05%) |
Mar 19, 2013 | 7.572 | 7.588 | 7.541 | 7.564 | 52,614 | -0.03(-0.41%) |
Mar 18, 2013 | 7.533 | 7.610 | 7.521 | 7.595 | 122,528 | +0.06(+0.82%) |
Mar 15, 2013 | 7.630 | 7.668 | 7.514 | 7.533 | 91,895 | -0.10(-1.27%) |
Mar 14, 2013 | 7.545 | 7.657 | 7.545 | 7.630 | 96,112 | +0.10(+1.39%) |
Mar 13, 2013 | 7.572 | 7.572 | 7.506 | 7.525 | 313,802 | -0.02(-0.21%) |
Mar 12, 2013 | 7.545 | 7.575 | 7.529 | 7.541 | 177,302 | -0.03(-0.44%) |
Mar 11, 2013 | 7.610 | 7.610 | 7.548 | 7.574 | 77,695 | +0.01(+0.13%) |
Mar 08, 2013 | 7.575 | 7.637 | 7.545 | 7.564 | 131,287 | -0.02(-0.25%) |
Mar 07, 2013 | 7.579 | 7.610 | 7.541 | 7.583 | 98,941 | +0.00(+0.05%) |
Mar 06, 2013 | 7.595 | 7.618 | 7.556 | 7.579 | 73,578 | -0.02(-0.30%) |
Mar 05, 2013 | 7.614 | 7.653 | 7.579 | 7.602 | 108,714 | +0.01(+0.10%) |
Mar 04, 2013 | 7.641 | 7.664 | 7.587 | 7.595 | 90,873 | -0.06(-0.81%) |