Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.826 | 7.826 | 7.530 | 7.581 | 384,323 | -0.23(-2.92%) |
May 30, 2013 | 7.859 | 7.910 | 7.779 | 7.809 | 215,348 | -0.01(-0.11%) |
May 29, 2013 | 7.973 | 7.978 | 7.720 | 7.817 | 518,024 | -0.14(-1.80%) |
May 28, 2013 | 8.041 | 8.054 | 7.956 | 7.961 | 267,150 | -0.11(-1.31%) |
May 24, 2013 | 8.024 | 8.078 | 7.986 | 8.066 | 218,959 | +0.04(+0.53%) |
May 23, 2013 | 7.948 | 8.024 | 7.923 | 8.024 | 227,490 | +0.08(+1.06%) |
May 22, 2013 | 7.965 | 7.973 | 7.918 | 7.940 | 152,753 | -0.03(-0.32%) |
May 21, 2013 | 7.944 | 7.965 | 7.889 | 7.965 | 215,045 | +0.04(+0.53%) |
May 20, 2013 | 7.973 | 7.973 | 7.893 | 7.923 | 219,091 | -0.05(-0.58%) |
May 17, 2013 | 7.990 | 7.990 | 7.935 | 7.969 | 167,141 | -0.01(-0.11%) |
May 16, 2013 | 7.931 | 7.978 | 7.906 | 7.978 | 219,338 | +0.04(+0.53%) |
May 15, 2013 | 7.986 | 7.986 | 7.881 | 7.935 | 204,744 | -0.04(-0.53%) |
May 13, 2013 | 8.041 | 8.041 | 7.924 | 7.978 | 183,801 | -0.04(-0.48%) |
May 10, 2013 | 7.932 | 8.016 | 7.932 | 8.016 | 143,695 | +0.08(+1.00%) |
May 09, 2013 | 7.923 | 7.940 | 7.898 | 7.936 | 114,315 | +0.04(+0.48%) |
May 08, 2013 | 7.852 | 7.907 | 7.831 | 7.898 | 184,157 | +0.02(+0.27%) |
May 07, 2013 | 7.827 | 7.877 | 7.819 | 7.877 | 160,082 | +0.05(+0.59%) |
May 06, 2013 | 7.852 | 7.852 | 7.810 | 7.831 | 185,037 | -0.03(-0.32%) |
May 03, 2013 | 7.869 | 7.911 | 7.839 | 7.856 | 153,548 | +0.02(+0.21%) |
May 02, 2013 | 7.856 | 7.886 | 7.823 | 7.839 | 173,421 | -0.02(-0.27%) |
May 01, 2013 | 7.978 | 7.982 | 7.860 | 7.860 | 306,939 | -0.10(-1.27%) |
Apr 30, 2013 | 7.965 | 7.965 | 7.932 | 7.961 | 174,884 | +0.01(+0.11%) |
Apr 29, 2013 | 7.978 | 7.986 | 7.936 | 7.953 | 195,609 | -0.03(-0.32%) |
Apr 26, 2013 | 7.978 | 7.995 | 7.953 | 7.978 | 152,094 | +0.03(+0.32%) |
Apr 25, 2013 | 7.953 | 7.995 | 7.936 | 7.953 | 199,234 | -0.03(-0.32%) |
Apr 24, 2013 | 7.986 | 7.995 | 7.940 | 7.978 | 178,148 | +0.02(+0.21%) |
Apr 23, 2013 | 7.944 | 7.974 | 7.881 | 7.961 | 246,263 | +0.03(+0.32%) |
Apr 22, 2013 | 7.940 | 7.940 | 7.848 | 7.936 | 178,272 | +0.04(+0.48%) |
Apr 19, 2013 | 7.856 | 7.898 | 7.844 | 7.898 | 142,625 | +0.03(+0.43%) |
Apr 18, 2013 | 7.860 | 7.865 | 7.821 | 7.865 | 193,975 | +0.00(+0.05%) |
Apr 17, 2013 | 7.806 | 7.860 | 7.793 | 7.860 | 188,289 | +0.07(+0.86%) |
Apr 16, 2013 | 7.835 | 7.835 | 7.781 | 7.793 | 260,589 | -0.04(-0.54%) |
Apr 15, 2013 | 7.768 | 7.835 | 7.747 | 7.835 | 227,451 | +0.05(+0.65%) |
Apr 12, 2013 | 7.781 | 7.789 | 7.747 | 7.785 | 147,198 | +0.00(+0.05%) |
Apr 11, 2013 | 7.781 | 7.814 | 7.764 | 7.781 | 184,343 | +0.01(+0.16%) |
Apr 10, 2013 | 7.752 | 7.798 | 7.727 | 7.768 | 230,122 | -0.02(-0.21%) |
Apr 09, 2013 | 7.735 | 7.785 | 7.714 | 7.785 | 204,192 | +0.07(+0.86%) |
Apr 08, 2013 | 7.760 | 7.773 | 7.702 | 7.718 | 220,124 | -0.02(-0.22%) |
Apr 05, 2013 | 7.777 | 7.789 | 7.681 | 7.735 | 347,369 | -0.03(-0.43%) |
Apr 04, 2013 | 7.860 | 7.871 | 7.768 | 7.768 | 217,234 | -0.10(-1.27%) |
Apr 03, 2013 | 7.885 | 7.919 | 7.802 | 7.868 | 180,861 | -0.03(-0.42%) |
Apr 02, 2013 | 7.843 | 7.935 | 7.831 | 7.902 | 147,028 | +0.06(+0.74%) |
Apr 01, 2013 | 7.960 | 7.960 | 7.814 | 7.843 | 279,369 | -0.07(-0.84%) |
Mar 28, 2013 | 7.935 | 7.969 | 7.877 | 7.910 | 353,462 | -0.02(-0.21%) |
Mar 27, 2013 | 7.994 | 8.014 | 7.914 | 7.927 | 370,166 | -0.06(-0.73%) |
Mar 26, 2013 | 7.931 | 8.006 | 7.925 | 7.985 | 229,829 | +0.03(+0.37%) |
Mar 25, 2013 | 7.994 | 7.998 | 7.881 | 7.956 | 214,458 | -0.00(-0.05%) |
Mar 22, 2013 | 8.002 | 8.006 | 7.914 | 7.960 | 243,451 | -0.04(-0.47%) |
Mar 21, 2013 | 7.969 | 8.002 | 7.939 | 7.998 | 186,568 | +0.05(+0.58%) |
Mar 20, 2013 | 7.856 | 7.969 | 7.856 | 7.952 | 263,760 | +0.06(+0.79%) |
Mar 19, 2013 | 7.852 | 7.894 | 7.827 | 7.889 | 181,429 | +0.04(+0.53%) |
Mar 18, 2013 | 7.681 | 7.848 | 7.681 | 7.848 | 216,960 | +0.16(+2.12%) |
Mar 15, 2013 | 7.818 | 7.823 | 7.647 | 7.685 | 364,979 | -0.09(-1.13%) |
Mar 14, 2013 | 7.868 | 7.868 | 7.768 | 7.773 | 241,009 | -0.07(-0.90%) |
Mar 13, 2013 | 7.864 | 7.877 | 7.785 | 7.843 | 268,949 | +0.04(+0.53%) |
Mar 12, 2013 | 7.839 | 7.860 | 7.777 | 7.802 | 186,910 | -0.01(-0.16%) |
Mar 11, 2013 | 7.856 | 7.876 | 7.782 | 7.814 | 265,603 | +0.02(+0.32%) |
Mar 08, 2013 | 7.756 | 7.797 | 7.744 | 7.789 | 101,310 | +0.05(+0.64%) |
Mar 07, 2013 | 7.727 | 7.760 | 7.702 | 7.740 | 140,548 | +0.01(+0.16%) |
Mar 06, 2013 | 7.756 | 7.756 | 7.682 | 7.727 | 255,945 | -0.01(-0.16%) |
Mar 05, 2013 | 7.769 | 7.769 | 7.723 | 7.740 | 155,144 | -0.03(-0.43%) |
Mar 04, 2013 | 7.802 | 7.827 | 7.740 | 7.773 | 364,066 | -0.03(-0.37%) |