Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.628 | 7.673 | 7.562 | 7.656 | 181,616 | +0.02(+0.22%) |
Jun 27, 2013 | 7.573 | 7.717 | 7.562 | 7.639 | 365,476 | +0.10(+1.39%) |
Jun 26, 2013 | 7.303 | 7.562 | 7.259 | 7.535 | 335,120 | +0.28(+3.88%) |
Jun 25, 2013 | 7.236 | 7.259 | 7.126 | 7.253 | 304,382 | +0.04(+0.54%) |
Jun 24, 2013 | 7.319 | 7.319 | 7.165 | 7.214 | 434,946 | -0.15(-2.10%) |
Jun 21, 2013 | 7.397 | 7.452 | 7.336 | 7.369 | 274,310 | -0.07(-0.96%) |
Jun 20, 2013 | 7.457 | 7.474 | 7.397 | 7.441 | 430,908 | -0.12(-1.61%) |
Jun 19, 2013 | 7.601 | 7.617 | 7.540 | 7.562 | 272,982 | -0.08(-1.08%) |
Jun 18, 2013 | 7.728 | 7.739 | 7.617 | 7.645 | 261,543 | -0.09(-1.21%) |
Jun 17, 2013 | 7.733 | 7.799 | 7.673 | 7.739 | 317,205 | +0.01(+0.07%) |
Jun 14, 2013 | 7.584 | 7.744 | 7.557 | 7.733 | 320,420 | +0.15(+2.04%) |
Jun 13, 2013 | 7.468 | 7.584 | 7.374 | 7.579 | 420,824 | +0.13(+1.70%) |
Jun 12, 2013 | 7.645 | 7.675 | 7.452 | 7.452 | 516,965 | -0.27(-3.54%) |
Jun 11, 2013 | 7.725 | 7.763 | 7.637 | 7.725 | 305,358 | -0.10(-1.26%) |
Jun 10, 2013 | 7.945 | 7.945 | 7.796 | 7.824 | 168,956 | -0.14(-1.79%) |
Jun 07, 2013 | 7.966 | 8.010 | 7.906 | 7.966 | 122,884 | -0.02(-0.21%) |
Jun 06, 2013 | 7.912 | 7.994 | 7.892 | 7.983 | 182,748 | +0.07(+0.83%) |
Jun 05, 2013 | 7.802 | 7.917 | 7.796 | 7.917 | 232,133 | +0.13(+1.69%) |
Jun 04, 2013 | 7.730 | 7.796 | 7.643 | 7.785 | 556,382 | +0.01(+0.14%) |
Jun 03, 2013 | 7.972 | 7.976 | 7.736 | 7.774 | 515,283 | -0.20(-2.48%) |
May 31, 2013 | 8.098 | 8.137 | 7.923 | 7.972 | 297,415 | -0.14(-1.76%) |
May 30, 2013 | 8.230 | 8.241 | 8.098 | 8.115 | 239,821 | -0.09(-1.14%) |
May 29, 2013 | 8.323 | 8.349 | 8.197 | 8.208 | 331,050 | -0.15(-1.84%) |
May 28, 2013 | 8.433 | 8.444 | 8.329 | 8.362 | 146,056 | -0.05(-0.65%) |
May 24, 2013 | 8.433 | 8.433 | 8.400 | 8.417 | 86,899 | -0.02(-0.26%) |
May 23, 2013 | 8.373 | 8.439 | 8.367 | 8.439 | 156,099 | +0.03(+0.39%) |
May 22, 2013 | 8.444 | 8.455 | 8.395 | 8.406 | 108,445 | -0.01(-0.13%) |
May 21, 2013 | 8.439 | 8.444 | 8.400 | 8.417 | 118,846 | -0.07(-0.78%) |
May 20, 2013 | 8.411 | 8.499 | 8.402 | 8.483 | 158,396 | +0.09(+1.05%) |
May 17, 2013 | 8.400 | 8.422 | 8.356 | 8.395 | 126,534 | +0.00(+0.00%) |
May 16, 2013 | 8.406 | 8.433 | 8.384 | 8.395 | 79,211 | +0.01(+0.13%) |
May 15, 2013 | 8.439 | 8.439 | 8.340 | 8.384 | 146,887 | -0.03(-0.33%) |
May 13, 2013 | 8.488 | 8.488 | 8.367 | 8.411 | 190,316 | -0.08(-0.90%) |
May 10, 2013 | 8.472 | 8.493 | 8.439 | 8.488 | 201,655 | +0.05(+0.65%) |
May 09, 2013 | 8.493 | 8.510 | 8.422 | 8.433 | 191,752 | -0.03(-0.39%) |
May 08, 2013 | 8.504 | 8.504 | 8.450 | 8.466 | 135,930 | -0.03(-0.38%) |
May 07, 2013 | 8.444 | 8.499 | 8.422 | 8.499 | 184,189 | +0.05(+0.65%) |
May 06, 2013 | 8.439 | 8.450 | 8.412 | 8.444 | 90,539 | +0.02(+0.26%) |
May 03, 2013 | 8.422 | 8.450 | 8.395 | 8.422 | 94,268 | -0.03(-0.32%) |
May 02, 2013 | 8.384 | 8.477 | 8.384 | 8.450 | 148,611 | +0.05(+0.59%) |
May 01, 2013 | 8.439 | 8.455 | 8.368 | 8.401 | 252,242 | -0.01(-0.13%) |
Apr 30, 2013 | 8.461 | 8.466 | 8.368 | 8.412 | 293,822 | +0.02(+0.20%) |
Apr 29, 2013 | 8.390 | 8.428 | 8.390 | 8.395 | 108,129 | -0.01(-0.06%) |
Apr 26, 2013 | 8.362 | 8.412 | 8.384 | 8.401 | 105,218 | +0.02(+0.20%) |
Apr 25, 2013 | 8.341 | 8.412 | 8.341 | 8.384 | 197,329 | +0.01(+0.13%) |
Apr 24, 2013 | 8.406 | 8.406 | 8.341 | 8.373 | 104,340 | -0.03(-0.33%) |
Apr 23, 2013 | 8.341 | 8.412 | 8.341 | 8.401 | 241,459 | +0.06(+0.72%) |
Apr 22, 2013 | 8.330 | 8.351 | 8.324 | 8.341 | 96,350 | +0.02(+0.20%) |
Apr 19, 2013 | 8.308 | 8.351 | 8.308 | 8.324 | 102,037 | +0.02(+0.26%) |
Apr 18, 2013 | 8.313 | 8.330 | 8.280 | 8.302 | 74,891 | +0.02(+0.20%) |
Apr 17, 2013 | 8.286 | 8.335 | 8.286 | 8.286 | 96,297 | +0.00(+0.00%) |
Apr 16, 2013 | 8.302 | 8.313 | 8.280 | 8.286 | 154,986 | -0.02(-0.20%) |
Apr 15, 2013 | 8.319 | 8.324 | 8.275 | 8.302 | 111,178 | -0.01(-0.13%) |
Apr 12, 2013 | 8.270 | 8.324 | 8.259 | 8.313 | 159,652 | +0.05(+0.59%) |
Apr 11, 2013 | 8.286 | 8.286 | 8.264 | 8.264 | 85,975 | -0.01(-0.07%) |
Apr 10, 2013 | 8.275 | 8.302 | 8.242 | 8.269 | 186,214 | -0.01(-0.07%) |
Apr 09, 2013 | 8.253 | 8.286 | 8.231 | 8.275 | 193,740 | +0.03(+0.33%) |
Apr 08, 2013 | 8.237 | 8.253 | 8.227 | 8.248 | 137,535 | +0.02(+0.20%) |
Apr 05, 2013 | 8.199 | 8.253 | 8.198 | 8.231 | 203,913 | +0.08(+0.93%) |
Apr 04, 2013 | 8.161 | 8.177 | 8.123 | 8.155 | 185,576 | +0.01(+0.13%) |
Apr 03, 2013 | 8.188 | 8.199 | 8.085 | 8.145 | 588,894 | -0.06(-0.73%) |
Apr 02, 2013 | 8.237 | 8.242 | 8.183 | 8.204 | 282,907 | -0.01(-0.07%) |