Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.051 | 7.081 | 6.955 | 6.977 | 1,451,472 | +0.01(+0.21%) |
Jun 26, 2013 | 7.007 | 7.081 | 6.904 | 6.963 | 323,929 | +0.01(+0.11%) |
Jun 25, 2013 | 6.867 | 7.000 | 6.822 | 6.955 | 732,578 | +0.16(+2.28%) |
Jun 24, 2013 | 6.830 | 6.918 | 6.735 | 6.800 | 616,910 | -0.14(-2.02%) |
Jun 21, 2013 | 6.778 | 6.948 | 6.704 | 6.940 | 751,392 | +0.20(+2.96%) |
Jun 20, 2013 | 6.948 | 6.948 | 6.704 | 6.741 | 601,725 | -0.27(-3.79%) |
Jun 19, 2013 | 7.125 | 7.166 | 6.992 | 7.007 | 288,550 | -0.10(-1.35%) |
Jun 18, 2013 | 7.081 | 7.206 | 7.022 | 7.103 | 449,189 | +0.01(+0.21%) |
Jun 17, 2013 | 7.081 | 7.169 | 6.970 | 7.088 | 444,281 | +0.07(+1.05%) |
Jun 14, 2013 | 7.081 | 7.155 | 6.955 | 7.014 | 584,901 | -0.10(-1.45%) |
Jun 13, 2013 | 7.000 | 7.155 | 6.933 | 7.118 | 413,150 | +0.19(+2.77%) |
Jun 12, 2013 | 6.933 | 6.981 | 6.867 | 6.926 | 274,985 | +0.01(+0.11%) |
Jun 11, 2013 | 6.940 | 6.970 | 6.844 | 6.918 | 252,136 | -0.07(-1.06%) |
Jun 10, 2013 | 6.955 | 7.007 | 6.874 | 6.992 | 334,989 | +0.04(+0.53%) |
Jun 07, 2013 | 7.073 | 7.073 | 6.871 | 6.955 | 372,889 | -0.07(-0.95%) |
Jun 06, 2013 | 6.948 | 7.033 | 6.830 | 7.022 | 350,082 | +0.05(+0.74%) |
Jun 05, 2013 | 7.029 | 7.051 | 6.918 | 6.970 | 346,194 | -0.06(-0.84%) |
Jun 04, 2013 | 7.302 | 7.310 | 7.007 | 7.029 | 332,026 | -0.24(-3.25%) |
Jun 03, 2013 | 7.273 | 7.391 | 7.147 | 7.265 | 637,804 | -0.02(-0.30%) |
May 31, 2013 | 7.332 | 7.361 | 7.195 | 7.287 | 464,205 | -0.09(-1.20%) |
May 30, 2013 | 7.347 | 7.428 | 7.295 | 7.376 | 190,792 | +0.02(+0.30%) |
May 29, 2013 | 7.457 | 7.553 | 7.354 | 7.354 | 397,138 | -0.12(-1.58%) |
May 28, 2013 | 7.598 | 7.679 | 7.413 | 7.472 | 179,417 | -0.05(-0.69%) |
May 24, 2013 | 7.443 | 7.553 | 7.413 | 7.524 | 197,140 | +0.07(+0.99%) |
May 23, 2013 | 7.420 | 7.524 | 7.361 | 7.450 | 267,870 | -0.05(-0.69%) |
May 22, 2013 | 7.627 | 7.745 | 7.457 | 7.502 | 266,964 | -0.14(-1.84%) |
May 21, 2013 | 7.664 | 7.679 | 7.590 | 7.642 | 139,052 | +0.00(+0.00%) |
May 20, 2013 | 7.598 | 7.730 | 7.546 | 7.642 | 294,276 | +0.01(+0.10%) |
May 17, 2013 | 7.679 | 7.723 | 7.583 | 7.634 | 269,113 | -0.02(-0.29%) |
May 16, 2013 | 7.708 | 7.716 | 7.605 | 7.657 | 184,247 | -0.04(-0.58%) |
May 15, 2013 | 7.679 | 7.723 | 7.615 | 7.701 | 319,442 | +0.11(+1.46%) |
May 13, 2013 | 7.605 | 7.649 | 7.457 | 7.590 | 712,716 | -0.02(-0.29%) |
May 10, 2013 | 7.694 | 7.730 | 7.590 | 7.612 | 414,998 | -0.06(-0.77%) |
May 09, 2013 | 7.642 | 7.793 | 7.642 | 7.671 | 470,935 | +0.01(+0.19%) |
May 08, 2013 | 7.583 | 7.708 | 7.561 | 7.657 | 578,195 | +0.08(+1.07%) |
May 07, 2013 | 7.531 | 7.605 | 7.428 | 7.575 | 411,830 | +0.03(+0.39%) |
May 06, 2013 | 7.612 | 7.620 | 7.509 | 7.546 | 261,358 | -0.09(-1.16%) |
May 03, 2013 | 7.420 | 7.649 | 7.369 | 7.634 | 506,574 | +0.27(+3.61%) |
May 02, 2013 | 7.310 | 7.383 | 7.236 | 7.369 | 337,441 | +0.10(+1.32%) |
May 01, 2013 | 7.383 | 7.420 | 7.265 | 7.273 | 498,922 | -0.10(-1.40%) |
Apr 30, 2013 | 7.310 | 7.383 | 7.273 | 7.376 | 358,484 | +0.10(+1.42%) |
Apr 29, 2013 | 7.369 | 7.406 | 7.258 | 7.273 | 275,577 | -0.07(-0.91%) |
Apr 26, 2013 | 7.487 | 7.487 | 7.243 | 7.339 | 355,526 | -0.13(-1.78%) |
Apr 25, 2013 | 7.406 | 7.583 | 7.361 | 7.472 | 376,044 | +0.09(+1.20%) |
Apr 24, 2013 | 7.398 | 7.435 | 7.324 | 7.383 | 224,072 | -0.04(-0.60%) |
Apr 23, 2013 | 7.310 | 7.450 | 7.273 | 7.428 | 567,692 | +0.18(+2.55%) |
Apr 22, 2013 | 7.317 | 7.317 | 7.161 | 7.243 | 640,288 | -0.03(-0.41%) |
Apr 19, 2013 | 7.214 | 7.317 | 7.140 | 7.273 | 388,506 | +0.06(+0.82%) |
Apr 18, 2013 | 7.310 | 7.324 | 7.177 | 7.214 | 522,128 | -0.10(-1.41%) |
Apr 17, 2013 | 7.479 | 7.524 | 7.258 | 7.317 | 396,487 | -0.19(-2.56%) |
Apr 16, 2013 | 7.406 | 7.531 | 7.398 | 7.509 | 374,131 | +0.13(+1.70%) |
Apr 15, 2013 | 7.649 | 7.671 | 7.347 | 7.383 | 532,909 | -0.32(-4.21%) |
Apr 12, 2013 | 7.620 | 7.708 | 7.605 | 7.708 | 311,233 | +0.07(+0.97%) |
Apr 11, 2013 | 7.664 | 7.701 | 7.620 | 7.634 | 369,247 | -0.05(-0.67%) |
Apr 10, 2013 | 7.612 | 7.723 | 7.590 | 7.686 | 475,595 | +0.11(+1.46%) |
Apr 09, 2013 | 7.524 | 7.612 | 7.479 | 7.575 | 494,536 | +0.08(+1.08%) |
Apr 08, 2013 | 7.524 | 7.537 | 7.406 | 7.494 | 433,967 | -0.04(-0.49%) |
Apr 05, 2013 | 7.369 | 7.590 | 7.369 | 7.531 | 254,899 | +0.04(+0.59%) |
Apr 04, 2013 | 7.347 | 7.502 | 7.317 | 7.487 | 454,370 | +0.13(+1.71%) |
Apr 03, 2013 | 7.590 | 7.620 | 7.332 | 7.361 | 745,070 | -0.26(-3.39%) |
Apr 02, 2013 | 7.539 | 7.767 | 7.531 | 7.620 | 652,239 | +0.14(+1.88%) |