Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.684 | 7.716 | 7.622 | 7.633 | 248,794 | -0.03(-0.36%) |
Jun 27, 2013 | 7.720 | 7.785 | 7.642 | 7.661 | 433,644 | -0.00(-0.06%) |
Jun 26, 2013 | 7.481 | 7.693 | 7.481 | 7.665 | 516,225 | +0.16(+2.15%) |
Jun 25, 2013 | 7.366 | 7.522 | 7.297 | 7.504 | 507,687 | +0.20(+2.78%) |
Jun 24, 2013 | 7.292 | 7.324 | 7.172 | 7.301 | 510,991 | -0.07(-0.94%) |
Jun 21, 2013 | 7.278 | 7.393 | 7.168 | 7.370 | 493,142 | +0.18(+2.43%) |
Jun 20, 2013 | 7.278 | 7.343 | 7.020 | 7.195 | 1,416,285 | -0.20(-2.74%) |
Jun 19, 2013 | 7.472 | 7.490 | 7.389 | 7.398 | 485,460 | -0.04(-0.55%) |
Jun 18, 2013 | 7.512 | 7.540 | 7.430 | 7.439 | 452,524 | -0.04(-0.55%) |
Jun 17, 2013 | 7.476 | 7.526 | 7.459 | 7.480 | 362,190 | +0.03(+0.37%) |
Jun 14, 2013 | 7.503 | 7.554 | 7.439 | 7.453 | 339,995 | +0.02(+0.31%) |
Jun 13, 2013 | 7.549 | 7.549 | 7.425 | 7.430 | 462,250 | -0.11(-1.46%) |
Jun 12, 2013 | 7.654 | 7.654 | 7.448 | 7.540 | 385,442 | -0.03(-0.42%) |
Jun 11, 2013 | 7.535 | 7.586 | 7.476 | 7.572 | 373,753 | -0.03(-0.42%) |
Jun 10, 2013 | 7.650 | 7.654 | 7.517 | 7.604 | 467,336 | +0.01(+0.12%) |
Jun 07, 2013 | 7.709 | 7.709 | 7.567 | 7.595 | 358,967 | -0.10(-1.25%) |
Jun 06, 2013 | 7.549 | 7.705 | 7.549 | 7.691 | 302,707 | +0.12(+1.57%) |
Jun 05, 2013 | 7.586 | 7.599 | 7.489 | 7.572 | 273,860 | -0.01(-0.18%) |
Jun 04, 2013 | 7.412 | 7.641 | 7.384 | 7.586 | 693,015 | +0.19(+2.60%) |
Jun 03, 2013 | 7.613 | 7.636 | 7.370 | 7.393 | 726,751 | -0.25(-3.30%) |
May 31, 2013 | 7.755 | 7.764 | 7.613 | 7.645 | 380,806 | -0.10(-1.24%) |
May 30, 2013 | 7.764 | 7.824 | 7.677 | 7.742 | 467,447 | -0.02(-0.30%) |
May 29, 2013 | 7.962 | 7.994 | 7.705 | 7.764 | 765,612 | -0.23(-2.87%) |
May 28, 2013 | 8.159 | 8.177 | 7.962 | 7.994 | 490,860 | -0.18(-2.19%) |
May 24, 2013 | 8.172 | 8.232 | 8.117 | 8.172 | 540,747 | -0.02(-0.28%) |
May 23, 2013 | 8.182 | 8.200 | 8.140 | 8.195 | 290,773 | +0.00(+0.06%) |
May 22, 2013 | 8.145 | 8.269 | 8.127 | 8.191 | 406,948 | +0.07(+0.85%) |
May 21, 2013 | 8.085 | 8.122 | 8.062 | 8.122 | 273,705 | +0.02(+0.23%) |
May 20, 2013 | 8.108 | 8.117 | 8.026 | 8.103 | 491,298 | +0.04(+0.51%) |
May 17, 2013 | 8.071 | 8.085 | 7.989 | 8.062 | 490,654 | +0.08(+0.97%) |
May 16, 2013 | 7.985 | 8.085 | 7.946 | 7.985 | 698,862 | +0.00(+0.06%) |
May 15, 2013 | 8.026 | 8.049 | 7.944 | 7.980 | 215,443 | -0.02(-0.29%) |
May 13, 2013 | 7.994 | 8.007 | 7.962 | 8.003 | 235,996 | +0.03(+0.40%) |
May 10, 2013 | 7.957 | 8.017 | 7.889 | 7.971 | 360,584 | +0.09(+1.10%) |
May 09, 2013 | 7.953 | 7.953 | 7.880 | 7.884 | 222,563 | -0.05(-0.58%) |
May 08, 2013 | 7.893 | 7.948 | 7.825 | 7.930 | 465,611 | +0.06(+0.75%) |
May 07, 2013 | 7.784 | 7.880 | 7.779 | 7.871 | 381,375 | +0.07(+0.94%) |
May 06, 2013 | 7.793 | 7.839 | 7.782 | 7.798 | 311,968 | +0.01(+0.18%) |
May 03, 2013 | 7.816 | 7.834 | 7.766 | 7.784 | 359,804 | -0.05(-0.64%) |
May 02, 2013 | 7.861 | 7.881 | 7.825 | 7.834 | 416,957 | -0.04(-0.46%) |
May 01, 2013 | 7.893 | 7.902 | 7.841 | 7.871 | 272,517 | +0.00(+0.06%) |
Apr 30, 2013 | 7.912 | 7.934 | 7.857 | 7.866 | 276,841 | -0.08(-0.98%) |
Apr 29, 2013 | 8.017 | 8.017 | 7.884 | 7.944 | 545,470 | -0.06(-0.80%) |
Apr 26, 2013 | 8.026 | 8.067 | 7.985 | 8.007 | 252,005 | -0.06(-0.74%) |
Apr 25, 2013 | 8.039 | 8.071 | 7.985 | 8.067 | 217,634 | +0.00(+0.06%) |
Apr 24, 2013 | 8.094 | 8.103 | 8.012 | 8.062 | 238,951 | +0.00(+0.06%) |
Apr 23, 2013 | 8.039 | 8.085 | 8.035 | 8.058 | 164,886 | +0.07(+0.86%) |
Apr 22, 2013 | 7.948 | 8.030 | 7.921 | 7.989 | 206,075 | +0.04(+0.52%) |
Apr 19, 2013 | 7.930 | 7.988 | 7.916 | 7.948 | 244,419 | +0.02(+0.31%) |
Apr 18, 2013 | 7.946 | 7.951 | 7.878 | 7.923 | 280,975 | -0.02(-0.29%) |
Apr 17, 2013 | 7.851 | 7.946 | 7.851 | 7.946 | 242,342 | +0.11(+1.45%) |
Apr 16, 2013 | 7.874 | 7.918 | 7.833 | 7.833 | 207,693 | -0.01(-0.17%) |
Apr 15, 2013 | 7.905 | 7.905 | 7.846 | 7.846 | 275,203 | -0.04(-0.46%) |
Apr 12, 2013 | 7.887 | 7.901 | 7.865 | 7.883 | 160,680 | +0.00(+0.06%) |
Apr 11, 2013 | 7.892 | 7.933 | 7.864 | 7.878 | 201,163 | +0.01(+0.12%) |
Apr 10, 2013 | 7.837 | 7.928 | 7.837 | 7.869 | 309,951 | +0.04(+0.52%) |
Apr 09, 2013 | 7.883 | 7.933 | 7.828 | 7.828 | 235,085 | -0.01(-0.12%) |
Apr 08, 2013 | 7.883 | 7.892 | 7.810 | 7.837 | 233,740 | +0.00(+0.06%) |
Apr 05, 2013 | 7.851 | 7.888 | 7.733 | 7.833 | 231,685 | +0.01(+0.12%) |
Apr 04, 2013 | 7.805 | 7.887 | 7.805 | 7.824 | 321,108 | +0.04(+0.53%) |
Apr 03, 2013 | 7.946 | 7.969 | 7.728 | 7.783 | 904,661 | -0.23(-2.83%) |
Apr 02, 2013 | 8.014 | 8.073 | 7.983 | 8.010 | 312,961 | -0.01(-0.17%) |