Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.429 | 7.433 | 7.227 | 7.267 | 182,369 | -0.08(-1.11%) |
Jun 26, 2013 | 7.282 | 7.408 | 7.259 | 7.348 | 165,711 | +0.08(+1.12%) |
Jun 25, 2013 | 7.452 | 7.452 | 7.185 | 7.267 | 289,143 | -0.05(-0.69%) |
Jun 24, 2013 | 7.387 | 7.456 | 7.232 | 7.317 | 188,259 | -0.05(-0.68%) |
Jun 21, 2013 | 7.433 | 7.498 | 7.271 | 7.367 | 242,234 | -0.02(-0.26%) |
Jun 20, 2013 | 7.379 | 7.476 | 7.256 | 7.387 | 328,987 | +0.06(+0.84%) |
Jun 19, 2013 | 7.185 | 7.406 | 7.182 | 7.325 | 442,732 | +0.14(+1.94%) |
Jun 18, 2013 | 7.414 | 7.445 | 7.124 | 7.185 | 778,714 | -0.25(-3.33%) |
Jun 17, 2013 | 7.456 | 7.499 | 7.410 | 7.433 | 186,558 | +0.01(+0.16%) |
Jun 14, 2013 | 7.503 | 7.503 | 7.410 | 7.421 | 185,570 | -0.05(-0.67%) |
Jun 13, 2013 | 7.530 | 7.580 | 7.448 | 7.472 | 120,540 | +0.02(+0.21%) |
Jun 12, 2013 | 7.572 | 7.572 | 7.456 | 7.456 | 201,126 | -0.10(-1.33%) |
Jun 11, 2013 | 7.580 | 7.580 | 7.503 | 7.557 | 170,415 | -0.04(-0.51%) |
Jun 10, 2013 | 7.615 | 7.622 | 7.503 | 7.595 | 184,246 | +0.00(+0.05%) |
Jun 07, 2013 | 7.611 | 7.630 | 7.526 | 7.592 | 178,136 | -0.02(-0.25%) |
Jun 06, 2013 | 7.630 | 7.630 | 7.514 | 7.611 | 243,574 | -0.01(-0.10%) |
Jun 05, 2013 | 7.619 | 7.619 | 7.557 | 7.619 | 127,181 | +0.02(+0.25%) |
Jun 04, 2013 | 7.626 | 7.684 | 7.580 | 7.599 | 190,816 | -0.06(-0.81%) |
Jun 03, 2013 | 7.673 | 7.677 | 7.584 | 7.661 | 292,036 | -0.03(-0.35%) |
May 31, 2013 | 7.657 | 7.688 | 7.619 | 7.688 | 228,157 | +0.05(+0.71%) |
May 30, 2013 | 7.650 | 7.650 | 7.559 | 7.634 | 297,634 | +0.02(+0.25%) |
May 29, 2013 | 7.681 | 7.681 | 7.557 | 7.615 | 202,708 | -0.08(-1.01%) |
May 28, 2013 | 7.727 | 7.727 | 7.545 | 7.692 | 291,604 | -0.02(-0.20%) |
May 24, 2013 | 7.669 | 7.723 | 7.611 | 7.708 | 191,160 | +0.02(+0.30%) |
May 23, 2013 | 7.657 | 7.684 | 7.568 | 7.684 | 139,362 | +0.01(+0.10%) |
May 22, 2013 | 7.673 | 7.708 | 7.564 | 7.677 | 175,855 | +0.04(+0.51%) |
May 21, 2013 | 7.711 | 7.711 | 7.569 | 7.638 | 176,072 | -0.07(-0.90%) |
May 20, 2013 | 7.711 | 7.711 | 7.634 | 7.708 | 188,750 | +0.02(+0.30%) |
May 17, 2013 | 7.715 | 7.723 | 7.626 | 7.684 | 131,631 | -0.03(-0.35%) |
May 16, 2013 | 7.727 | 7.731 | 7.619 | 7.711 | 411,949 | -0.05(-0.70%) |
May 15, 2013 | 7.831 | 7.831 | 7.708 | 7.766 | 294,133 | -0.04(-0.50%) |
May 13, 2013 | 7.816 | 7.816 | 7.739 | 7.804 | 282,653 | +0.03(+0.35%) |
May 10, 2013 | 7.735 | 7.893 | 7.669 | 7.777 | 558,011 | +0.04(+0.55%) |
May 09, 2013 | 7.688 | 7.769 | 7.684 | 7.735 | 455,167 | +0.02(+0.25%) |
May 08, 2013 | 7.715 | 7.719 | 7.661 | 7.715 | 214,911 | +0.01(+0.10%) |
May 07, 2013 | 7.731 | 7.746 | 7.696 | 7.708 | 159,518 | -0.00(-0.05%) |
May 06, 2013 | 7.723 | 7.750 | 7.696 | 7.711 | 115,935 | -0.05(-0.65%) |
May 03, 2013 | 7.696 | 7.762 | 7.731 | 7.762 | 211,184 | +0.03(+0.40%) |
May 02, 2013 | 7.711 | 7.739 | 7.706 | 7.731 | 73,583 | +0.03(+0.35%) |
May 01, 2013 | 7.708 | 7.726 | 7.688 | 7.704 | 133,997 | +0.01(+0.10%) |
Apr 30, 2013 | 7.711 | 7.715 | 7.684 | 7.696 | 245,508 | +0.00(+0.05%) |
Apr 29, 2013 | 7.611 | 7.704 | 7.611 | 7.692 | 183,876 | +0.01(+0.15%) |
Apr 26, 2013 | 7.646 | 7.688 | 7.653 | 7.681 | 54,352 | +0.03(+0.35%) |
Apr 25, 2013 | 7.653 | 7.681 | 7.630 | 7.653 | 173,179 | +0.01(+0.15%) |
Apr 24, 2013 | 7.642 | 7.653 | 7.603 | 7.642 | 123,767 | -0.01(-0.15%) |
Apr 23, 2013 | 7.592 | 7.653 | 7.592 | 7.653 | 319,246 | +0.03(+0.35%) |
Apr 22, 2013 | 7.615 | 7.638 | 7.572 | 7.626 | 181,104 | +0.01(+0.15%) |
Apr 19, 2013 | 7.669 | 7.669 | 7.545 | 7.615 | 227,625 | -0.03(-0.45%) |
Apr 18, 2013 | 7.665 | 7.665 | 7.592 | 7.650 | 168,698 | -0.01(-0.10%) |
Apr 17, 2013 | 7.638 | 7.688 | 7.638 | 7.657 | 128,029 | -0.02(-0.20%) |
Apr 16, 2013 | 7.653 | 7.677 | 7.637 | 7.673 | 66,798 | +0.02(+0.30%) |
Apr 15, 2013 | 7.650 | 7.653 | 7.607 | 7.650 | 167,741 | -0.03(-0.35%) |
Apr 12, 2013 | 7.646 | 7.692 | 7.623 | 7.677 | 225,854 | +0.00(+0.05%) |
Apr 11, 2013 | 7.692 | 7.708 | 7.626 | 7.673 | 167,870 | +0.01(+0.10%) |
Apr 10, 2013 | 7.657 | 7.727 | 7.607 | 7.665 | 315,528 | -0.00(-0.05%) |
Apr 09, 2013 | 7.719 | 7.719 | 7.630 | 7.669 | 141,139 | -0.07(-0.85%) |
Apr 08, 2013 | 7.688 | 7.735 | 7.638 | 7.735 | 287,449 | +0.00(+0.05%) |
Apr 05, 2013 | 7.696 | 7.731 | 7.630 | 7.731 | 101,020 | +0.00(+0.00%) |
Apr 04, 2013 | 7.715 | 7.731 | 7.653 | 7.731 | 186,695 | +0.00(+0.05%) |
Apr 03, 2013 | 7.711 | 7.735 | 7.677 | 7.727 | 122,958 | -0.01(-0.15%) |
Apr 02, 2013 | 7.723 | 7.739 | 7.684 | 7.739 | 142,974 | +0.01(+0.15%) |