Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.719 | 7.751 | 7.680 | 7.751 | 226,320 | +0.05(+0.71%) |
May 30, 2013 | 7.712 | 7.712 | 7.620 | 7.696 | 295,237 | +0.02(+0.25%) |
May 29, 2013 | 7.743 | 7.743 | 7.618 | 7.677 | 201,076 | -0.08(-1.01%) |
May 28, 2013 | 7.790 | 7.790 | 7.606 | 7.755 | 289,256 | -0.02(-0.20%) |
May 24, 2013 | 7.731 | 7.786 | 7.673 | 7.770 | 189,621 | +0.02(+0.30%) |
May 23, 2013 | 7.719 | 7.747 | 7.630 | 7.747 | 138,240 | +0.01(+0.10%) |
May 22, 2013 | 7.735 | 7.770 | 7.626 | 7.739 | 174,439 | +0.04(+0.51%) |
May 21, 2013 | 7.774 | 7.774 | 7.630 | 7.700 | 174,654 | -0.07(-0.90%) |
May 20, 2013 | 7.774 | 7.774 | 7.696 | 7.770 | 187,230 | +0.02(+0.30%) |
May 17, 2013 | 7.778 | 7.786 | 7.688 | 7.747 | 130,571 | -0.03(-0.35%) |
May 16, 2013 | 7.790 | 7.794 | 7.681 | 7.774 | 408,631 | -0.05(-0.70%) |
May 15, 2013 | 7.895 | 7.895 | 7.770 | 7.829 | 291,765 | -0.04(-0.50%) |
May 13, 2013 | 7.879 | 7.879 | 7.801 | 7.868 | 280,376 | +0.03(+0.35%) |
May 10, 2013 | 7.797 | 7.957 | 7.731 | 7.840 | 553,517 | +0.04(+0.55%) |
May 09, 2013 | 7.751 | 7.833 | 7.747 | 7.797 | 451,502 | +0.02(+0.25%) |
May 08, 2013 | 7.778 | 7.782 | 7.723 | 7.778 | 213,180 | +0.01(+0.10%) |
May 07, 2013 | 7.794 | 7.809 | 7.758 | 7.770 | 158,234 | -0.00(-0.05%) |
May 06, 2013 | 7.786 | 7.813 | 7.758 | 7.774 | 115,001 | -0.05(-0.65%) |
May 03, 2013 | 7.758 | 7.825 | 7.794 | 7.825 | 209,484 | +0.03(+0.40%) |
May 02, 2013 | 7.774 | 7.801 | 7.769 | 7.794 | 72,990 | +0.03(+0.35%) |
May 01, 2013 | 7.770 | 7.789 | 7.751 | 7.766 | 132,918 | +0.01(+0.10%) |
Apr 30, 2013 | 7.774 | 7.778 | 7.747 | 7.758 | 243,531 | +0.00(+0.05%) |
Apr 29, 2013 | 7.673 | 7.766 | 7.673 | 7.755 | 182,395 | +0.01(+0.15%) |
Apr 26, 2013 | 7.708 | 7.751 | 7.716 | 7.743 | 53,915 | +0.03(+0.35%) |
Apr 25, 2013 | 7.716 | 7.743 | 7.692 | 7.716 | 171,784 | +0.01(+0.15%) |
Apr 24, 2013 | 7.704 | 7.716 | 7.665 | 7.704 | 122,771 | -0.01(-0.15%) |
Apr 23, 2013 | 7.653 | 7.716 | 7.653 | 7.716 | 316,675 | +0.03(+0.36%) |
Apr 22, 2013 | 7.677 | 7.700 | 7.634 | 7.688 | 179,646 | +0.01(+0.15%) |
Apr 19, 2013 | 7.731 | 7.731 | 7.606 | 7.677 | 225,792 | -0.04(-0.46%) |
Apr 18, 2013 | 7.727 | 7.727 | 7.653 | 7.712 | 167,339 | -0.01(-0.10%) |
Apr 17, 2013 | 7.700 | 7.751 | 7.700 | 7.719 | 126,998 | -0.02(-0.20%) |
Apr 16, 2013 | 7.716 | 7.739 | 7.699 | 7.735 | 66,260 | +0.02(+0.30%) |
Apr 15, 2013 | 7.712 | 7.716 | 7.669 | 7.712 | 166,390 | -0.03(-0.35%) |
Apr 12, 2013 | 7.708 | 7.755 | 7.684 | 7.739 | 224,035 | +0.00(+0.05%) |
Apr 11, 2013 | 7.755 | 7.770 | 7.688 | 7.735 | 166,518 | +0.01(+0.10%) |
Apr 10, 2013 | 7.719 | 7.790 | 7.669 | 7.727 | 312,987 | -0.00(-0.05%) |
Apr 09, 2013 | 7.782 | 7.782 | 7.692 | 7.731 | 140,002 | -0.07(-0.85%) |
Apr 08, 2013 | 7.751 | 7.797 | 7.700 | 7.797 | 285,134 | +0.00(+0.05%) |
Apr 05, 2013 | 7.758 | 7.794 | 7.692 | 7.794 | 100,207 | +0.00(+0.00%) |
Apr 04, 2013 | 7.778 | 7.794 | 7.716 | 7.794 | 185,191 | +0.00(+0.05%) |
Apr 03, 2013 | 7.774 | 7.797 | 7.739 | 7.790 | 121,968 | -0.01(-0.15%) |
Apr 02, 2013 | 7.786 | 7.801 | 7.747 | 7.801 | 141,823 | +0.01(+0.15%) |
Apr 01, 2013 | 7.790 | 7.879 | 7.747 | 7.790 | 132,438 | -0.01(-0.10%) |
Mar 28, 2013 | 7.712 | 7.797 | 7.649 | 7.797 | 877,252 | +0.11(+1.41%) |
Mar 27, 2013 | 7.641 | 7.727 | 7.601 | 7.689 | 274,756 | +0.06(+0.73%) |
Mar 26, 2013 | 7.583 | 7.638 | 7.579 | 7.634 | 233,374 | +0.03(+0.41%) |
Mar 25, 2013 | 7.603 | 7.657 | 7.564 | 7.603 | 214,157 | +0.00(+0.00%) |
Mar 22, 2013 | 7.673 | 7.673 | 7.583 | 7.603 | 156,223 | -0.03(-0.36%) |
Mar 21, 2013 | 7.583 | 7.634 | 7.571 | 7.630 | 127,998 | +0.01(+0.10%) |
Mar 20, 2013 | 7.603 | 7.665 | 7.567 | 7.622 | 138,966 | -0.00(-0.05%) |
Mar 19, 2013 | 7.634 | 7.650 | 7.603 | 7.626 | 52,186 | -0.03(-0.41%) |
Mar 18, 2013 | 7.595 | 7.673 | 7.583 | 7.657 | 121,532 | +0.06(+0.82%) |
Mar 15, 2013 | 7.692 | 7.731 | 7.575 | 7.595 | 91,147 | -0.10(-1.27%) |
Mar 14, 2013 | 7.606 | 7.719 | 7.606 | 7.692 | 95,331 | +0.11(+1.39%) |
Mar 13, 2013 | 7.634 | 7.634 | 7.567 | 7.587 | 311,250 | -0.02(-0.21%) |
Mar 12, 2013 | 7.606 | 7.638 | 7.591 | 7.603 | 175,860 | -0.03(-0.44%) |
Mar 11, 2013 | 7.673 | 7.673 | 7.610 | 7.636 | 77,063 | +0.01(+0.13%) |
Mar 08, 2013 | 7.638 | 7.700 | 7.606 | 7.626 | 130,219 | -0.02(-0.25%) |
Mar 07, 2013 | 7.641 | 7.673 | 7.603 | 7.645 | 98,137 | +0.00(+0.05%) |
Mar 06, 2013 | 7.657 | 7.680 | 7.618 | 7.641 | 72,980 | -0.02(-0.30%) |
Mar 05, 2013 | 7.677 | 7.716 | 7.641 | 7.664 | 107,830 | +0.01(+0.10%) |
Mar 04, 2013 | 7.704 | 7.727 | 7.649 | 7.657 | 90,134 | -0.06(-0.81%) |