Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.150 | 7.178 | 7.084 | 7.122 | 78,227 | -0.02(-0.26%) |
Jun 27, 2013 | 7.112 | 7.207 | 7.107 | 7.140 | 230,148 | +0.00(+0.00%) |
Jun 26, 2013 | 6.980 | 7.140 | 6.980 | 7.140 | 254,211 | +0.17(+2.37%) |
Jun 25, 2013 | 6.947 | 6.980 | 6.814 | 6.975 | 393,837 | +0.06(+0.82%) |
Jun 24, 2013 | 6.824 | 6.928 | 6.814 | 6.918 | 223,332 | +0.02(+0.27%) |
Jun 21, 2013 | 6.786 | 6.911 | 6.725 | 6.899 | 201,369 | +0.17(+2.60%) |
Jun 20, 2013 | 6.947 | 6.989 | 6.682 | 6.724 | 292,773 | -0.28(-3.98%) |
Jun 19, 2013 | 7.046 | 7.046 | 6.956 | 7.003 | 182,121 | -0.03(-0.40%) |
Jun 18, 2013 | 6.994 | 7.055 | 6.947 | 7.032 | 217,020 | +0.06(+0.81%) |
Jun 17, 2013 | 6.814 | 7.001 | 6.814 | 6.975 | 210,202 | +0.16(+2.36%) |
Jun 14, 2013 | 6.824 | 6.904 | 6.776 | 6.814 | 321,377 | -0.04(-0.55%) |
Jun 13, 2013 | 6.951 | 6.970 | 6.843 | 6.852 | 556,814 | -0.14(-1.96%) |
Jun 12, 2013 | 7.018 | 7.036 | 6.965 | 6.989 | 172,027 | -0.05(-0.76%) |
Jun 11, 2013 | 7.047 | 7.132 | 6.939 | 7.042 | 188,221 | -0.09(-1.25%) |
Jun 10, 2013 | 7.160 | 7.160 | 7.071 | 7.132 | 109,159 | -0.05(-0.72%) |
Jun 07, 2013 | 7.160 | 7.202 | 7.118 | 7.183 | 110,031 | +0.02(+0.33%) |
Jun 06, 2013 | 7.221 | 7.221 | 7.151 | 7.160 | 199,983 | -0.11(-1.55%) |
Jun 05, 2013 | 7.235 | 7.334 | 7.136 | 7.273 | 185,698 | +0.04(+0.52%) |
Jun 04, 2013 | 7.085 | 7.249 | 7.080 | 7.235 | 127,940 | +0.11(+1.52%) |
Jun 03, 2013 | 7.207 | 7.243 | 7.075 | 7.127 | 167,572 | -0.07(-0.98%) |
May 31, 2013 | 7.287 | 7.331 | 7.198 | 7.198 | 160,572 | -0.13(-1.80%) |
May 30, 2013 | 7.278 | 7.383 | 7.278 | 7.329 | 109,191 | +0.03(+0.45%) |
May 29, 2013 | 7.456 | 7.456 | 7.254 | 7.296 | 232,819 | -0.21(-2.82%) |
May 28, 2013 | 7.602 | 7.616 | 7.456 | 7.508 | 159,971 | -0.11(-1.42%) |
May 24, 2013 | 7.616 | 7.659 | 7.579 | 7.616 | 115,745 | -0.01(-0.12%) |
May 23, 2013 | 7.659 | 7.701 | 7.593 | 7.626 | 212,622 | -0.03(-0.43%) |
May 22, 2013 | 7.630 | 7.668 | 7.626 | 7.659 | 128,865 | +0.03(+0.43%) |
May 21, 2013 | 7.574 | 7.640 | 7.574 | 7.626 | 93,263 | +0.02(+0.31%) |
May 20, 2013 | 7.588 | 7.612 | 7.527 | 7.602 | 188,311 | +0.01(+0.19%) |
May 17, 2013 | 7.569 | 7.597 | 7.536 | 7.588 | 162,800 | +0.06(+0.81%) |
May 16, 2013 | 7.555 | 7.597 | 7.527 | 7.527 | 110,050 | -0.01(-0.19%) |
May 15, 2013 | 7.588 | 7.588 | 7.480 | 7.541 | 218,570 | -0.03(-0.43%) |
May 13, 2013 | 7.607 | 7.621 | 7.550 | 7.574 | 140,246 | -0.01(-0.08%) |
May 10, 2013 | 7.538 | 7.584 | 7.538 | 7.580 | 216,424 | +0.06(+0.81%) |
May 09, 2013 | 7.524 | 7.552 | 7.510 | 7.519 | 190,801 | -0.03(-0.43%) |
May 08, 2013 | 7.524 | 7.556 | 7.493 | 7.552 | 244,074 | +0.04(+0.56%) |
May 07, 2013 | 7.491 | 7.538 | 7.463 | 7.510 | 147,642 | +0.04(+0.50%) |
May 06, 2013 | 7.510 | 7.510 | 7.435 | 7.472 | 151,551 | -0.02(-0.31%) |
May 03, 2013 | 7.425 | 7.505 | 7.416 | 7.496 | 159,228 | +0.07(+0.95%) |
May 02, 2013 | 7.453 | 7.467 | 7.383 | 7.425 | 136,486 | -0.06(-0.75%) |
May 01, 2013 | 7.467 | 7.496 | 7.444 | 7.481 | 132,007 | -0.01(-0.12%) |
Apr 30, 2013 | 7.430 | 7.552 | 7.397 | 7.491 | 271,470 | +0.03(+0.44%) |
Apr 29, 2013 | 7.486 | 7.486 | 7.444 | 7.458 | 204,181 | -0.03(-0.44%) |
Apr 26, 2013 | 7.481 | 7.510 | 7.425 | 7.491 | 153,926 | -0.03(-0.37%) |
Apr 25, 2013 | 7.467 | 7.538 | 7.425 | 7.519 | 185,562 | +0.01(+0.19%) |
Apr 24, 2013 | 7.524 | 7.547 | 7.463 | 7.505 | 161,428 | +0.02(+0.25%) |
Apr 23, 2013 | 7.453 | 7.486 | 7.383 | 7.486 | 199,663 | +0.07(+0.95%) |
Apr 22, 2013 | 7.304 | 7.435 | 7.285 | 7.416 | 264,711 | +0.13(+1.80%) |
Apr 19, 2013 | 7.290 | 7.313 | 7.266 | 7.285 | 84,066 | -0.02(-0.32%) |
Apr 18, 2013 | 7.271 | 7.318 | 7.201 | 7.308 | 152,952 | +0.07(+1.04%) |
Apr 17, 2013 | 7.201 | 7.238 | 7.177 | 7.233 | 125,762 | +0.07(+0.91%) |
Apr 16, 2013 | 7.116 | 7.201 | 7.116 | 7.168 | 175,034 | +0.06(+0.86%) |
Apr 15, 2013 | 7.196 | 7.229 | 7.088 | 7.107 | 242,335 | -0.10(-1.36%) |
Apr 12, 2013 | 7.187 | 7.205 | 7.140 | 7.205 | 154,330 | +0.02(+0.33%) |
Apr 11, 2013 | 7.229 | 7.294 | 7.177 | 7.182 | 157,615 | -0.05(-0.66%) |
Apr 10, 2013 | 7.207 | 7.281 | 7.207 | 7.230 | 332,020 | -0.03(-0.45%) |
Apr 09, 2013 | 7.221 | 7.300 | 7.221 | 7.262 | 113,962 | +0.03(+0.45%) |
Apr 08, 2013 | 7.267 | 7.281 | 7.211 | 7.230 | 164,597 | +0.00(+0.06%) |
Apr 05, 2013 | 7.267 | 7.300 | 7.183 | 7.225 | 299,496 | -0.09(-1.27%) |
Apr 04, 2013 | 7.318 | 7.435 | 7.281 | 7.318 | 206,172 | -0.03(-0.44%) |
Apr 03, 2013 | 7.332 | 7.370 | 7.258 | 7.351 | 207,056 | -0.00(-0.06%) |
Apr 02, 2013 | 7.351 | 7.370 | 7.323 | 7.356 | 141,374 | +0.02(+0.25%) |