Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.070 | 8.100 | 7.900 | 8.090 | 146,442 | +0.40(+5.20%) |
Jun 26, 2013 | 7.650 | 7.699 | 7.590 | 7.690 | 56,410 | +0.29(+3.92%) |
Jun 25, 2013 | 7.290 | 7.400 | 7.290 | 7.400 | 93,482 | +0.20(+2.78%) |
Jun 24, 2013 | 7.190 | 7.260 | 7.180 | 7.200 | 277,625 | -0.29(-3.87%) |
Jun 21, 2013 | 7.440 | 7.550 | 7.360 | 7.490 | 130,303 | +0.19(+2.60%) |
Jun 20, 2013 | 7.400 | 7.400 | 7.280 | 7.300 | 58,373 | -0.37(-4.82%) |
Jun 19, 2013 | 7.780 | 7.870 | 7.670 | 7.670 | 43,548 | -0.19(-2.42%) |
Jun 18, 2013 | 7.873 | 7.910 | 7.850 | 7.860 | 54,866 | +0.09(+1.16%) |
Jun 17, 2013 | 7.850 | 7.990 | 7.770 | 7.770 | 87,548 | +0.34(+4.58%) |
Jun 14, 2013 | 7.560 | 7.600 | 7.430 | 7.430 | 25,218 | -0.45(-5.71%) |
Jun 13, 2013 | 7.710 | 7.920 | 7.700 | 7.880 | 105,213 | +0.27(+3.55%) |
Jun 12, 2013 | 7.800 | 7.800 | 7.570 | 7.610 | 135,610 | +0.13(+1.74%) |
Jun 11, 2013 | 7.610 | 7.610 | 7.450 | 7.480 | 41,325 | -0.21(-2.73%) |
Jun 10, 2013 | 7.780 | 7.780 | 7.560 | 7.690 | 130,719 | +0.10(+1.32%) |
Jun 07, 2013 | 7.590 | 7.680 | 7.440 | 7.590 | 40,036 | +0.04(+0.53%) |
Jun 06, 2013 | 7.420 | 7.550 | 7.418 | 7.550 | 149,390 | +0.04(+0.60%) |
Jun 05, 2013 | 7.740 | 7.740 | 7.480 | 7.505 | 88,812 | -0.33(-4.15%) |
Jun 04, 2013 | 7.840 | 7.890 | 7.750 | 7.830 | 134,253 | +0.25(+3.30%) |
Jun 03, 2013 | 7.540 | 7.700 | 7.450 | 7.580 | 279,709 | -0.11(-1.43%) |
May 31, 2013 | 7.770 | 7.800 | 7.628 | 7.690 | 276,932 | -0.41(-5.06%) |
May 30, 2013 | 7.980 | 8.210 | 7.960 | 8.100 | 231,765 | +0.06(+0.75%) |
May 29, 2013 | 8.050 | 8.060 | 7.950 | 8.040 | 270,520 | -0.25(-2.99%) |
May 28, 2013 | 8.390 | 8.400 | 8.230 | 8.288 | 212,340 | -0.36(-4.18%) |
May 24, 2013 | 8.630 | 8.690 | 8.450 | 8.650 | 106,543 | -0.08(-0.92%) |
May 23, 2013 | 8.310 | 8.740 | 8.310 | 8.730 | 358,238 | -0.40(-4.38%) |
May 22, 2013 | 9.320 | 9.500 | 9.130 | 9.130 | 271,066 | -0.12(-1.30%) |
May 21, 2013 | 9.100 | 9.310 | 9.010 | 9.250 | 347,485 | +0.29(+3.24%) |
May 20, 2013 | 8.920 | 9.100 | 8.900 | 8.960 | 209,393 | +0.22(+2.52%) |
May 17, 2013 | 8.520 | 8.770 | 8.520 | 8.740 | 283,022 | +0.18(+2.10%) |
May 16, 2013 | 8.600 | 8.620 | 8.540 | 8.560 | 189,967 | -0.21(-2.39%) |
May 15, 2013 | 8.750 | 8.820 | 8.730 | 8.770 | 410,094 | +0.83(+10.45%) |
May 13, 2013 | 8.030 | 8.030 | 7.850 | 7.940 | 315,485 | +0.28(+3.66%) |
May 10, 2013 | 7.540 | 7.660 | 7.480 | 7.660 | 663,268 | +0.27(+3.65%) |
May 09, 2013 | 7.300 | 7.450 | 7.280 | 7.390 | 155,215 | -0.02(-0.27%) |
May 08, 2013 | 7.340 | 7.420 | 7.310 | 7.410 | 152,817 | +0.12(+1.65%) |
May 07, 2013 | 7.333 | 7.340 | 7.280 | 7.290 | 159,792 | -0.05(-0.68%) |
May 06, 2013 | 7.360 | 7.390 | 7.330 | 7.340 | 167,862 | -0.03(-0.41%) |
May 03, 2013 | 7.250 | 7.400 | 7.200 | 7.370 | 90,754 | +0.17(+2.36%) |
May 02, 2013 | 7.160 | 7.240 | 7.160 | 7.200 | 102,491 | +0.06(+0.84%) |
May 01, 2013 | 7.170 | 7.180 | 7.050 | 7.140 | 89,425 | -0.04(-0.56%) |
Apr 30, 2013 | 7.160 | 7.200 | 7.160 | 7.180 | 426,350 | +0.00(+0.00%) |
Apr 29, 2013 | 7.120 | 7.180 | 7.120 | 7.180 | 114,540 | +0.07(+0.98%) |
Apr 26, 2013 | 7.155 | 7.280 | 7.090 | 7.110 | 315,668 | -0.17(-2.34%) |
Apr 25, 2013 | 7.190 | 7.305 | 7.180 | 7.280 | 542,357 | +0.16(+2.25%) |
Apr 24, 2013 | 7.150 | 7.170 | 7.110 | 7.120 | 248,820 | -0.06(-0.84%) |
Apr 23, 2013 | 7.250 | 7.260 | 7.150 | 7.180 | 357,633 | -0.08(-1.10%) |