Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.667 | 7.711 | 7.600 | 7.694 | 180,713 | +0.02(+0.22%) |
Jun 27, 2013 | 7.611 | 7.755 | 7.600 | 7.678 | 363,658 | +0.11(+1.39%) |
Jun 26, 2013 | 7.339 | 7.600 | 7.295 | 7.572 | 333,453 | +0.28(+3.88%) |
Jun 25, 2013 | 7.273 | 7.295 | 7.162 | 7.289 | 302,867 | +0.04(+0.54%) |
Jun 24, 2013 | 7.356 | 7.356 | 7.201 | 7.250 | 432,782 | -0.16(-2.10%) |
Jun 21, 2013 | 7.434 | 7.489 | 7.372 | 7.406 | 272,945 | -0.07(-0.96%) |
Jun 20, 2013 | 7.495 | 7.511 | 7.434 | 7.478 | 428,764 | -0.12(-1.61%) |
Jun 19, 2013 | 7.639 | 7.655 | 7.578 | 7.600 | 271,624 | -0.08(-1.08%) |
Jun 18, 2013 | 7.766 | 7.777 | 7.655 | 7.683 | 260,242 | -0.09(-1.21%) |
Jun 17, 2013 | 7.772 | 7.838 | 7.711 | 7.777 | 315,626 | +0.01(+0.07%) |
Jun 14, 2013 | 7.622 | 7.783 | 7.594 | 7.772 | 318,826 | +0.16(+2.04%) |
Jun 13, 2013 | 7.506 | 7.622 | 7.411 | 7.617 | 418,730 | +0.13(+1.70%) |
Jun 12, 2013 | 7.683 | 7.714 | 7.489 | 7.489 | 514,393 | -0.27(-3.54%) |
Jun 11, 2013 | 7.764 | 7.802 | 7.675 | 7.764 | 303,838 | -0.10(-1.26%) |
Jun 10, 2013 | 7.984 | 7.984 | 7.835 | 7.863 | 168,116 | -0.14(-1.79%) |
Jun 07, 2013 | 8.006 | 8.050 | 7.946 | 8.006 | 122,273 | -0.02(-0.21%) |
Jun 06, 2013 | 7.951 | 8.034 | 7.932 | 8.023 | 181,839 | +0.07(+0.83%) |
Jun 05, 2013 | 7.841 | 7.957 | 7.835 | 7.957 | 230,978 | +0.13(+1.69%) |
Jun 04, 2013 | 7.769 | 7.835 | 7.681 | 7.824 | 553,614 | +0.01(+0.14%) |
Jun 03, 2013 | 8.012 | 8.016 | 7.775 | 7.813 | 512,719 | -0.20(-2.48%) |
May 31, 2013 | 8.139 | 8.177 | 7.962 | 8.012 | 295,935 | -0.14(-1.76%) |
May 30, 2013 | 8.271 | 8.282 | 8.139 | 8.155 | 238,628 | -0.09(-1.14%) |
May 29, 2013 | 8.365 | 8.391 | 8.238 | 8.249 | 329,403 | -0.15(-1.84%) |
May 28, 2013 | 8.475 | 8.486 | 8.370 | 8.404 | 145,329 | -0.06(-0.65%) |
May 24, 2013 | 8.475 | 8.475 | 8.442 | 8.459 | 86,467 | -0.02(-0.26%) |
May 23, 2013 | 8.415 | 8.481 | 8.409 | 8.481 | 155,323 | +0.03(+0.39%) |
May 22, 2013 | 8.486 | 8.497 | 8.437 | 8.448 | 107,905 | -0.01(-0.13%) |
May 21, 2013 | 8.481 | 8.486 | 8.442 | 8.459 | 118,255 | -0.07(-0.78%) |
May 20, 2013 | 8.453 | 8.542 | 8.444 | 8.525 | 157,608 | +0.09(+1.05%) |
May 17, 2013 | 8.442 | 8.464 | 8.398 | 8.437 | 125,905 | +0.00(+0.00%) |
May 16, 2013 | 8.448 | 8.475 | 8.426 | 8.437 | 78,817 | +0.01(+0.13%) |
May 15, 2013 | 8.481 | 8.481 | 8.382 | 8.426 | 146,156 | -0.03(-0.33%) |
May 13, 2013 | 8.531 | 8.531 | 8.409 | 8.453 | 189,369 | -0.08(-0.90%) |
May 10, 2013 | 8.514 | 8.536 | 8.481 | 8.530 | 200,652 | +0.05(+0.65%) |
May 09, 2013 | 8.536 | 8.552 | 8.465 | 8.476 | 190,798 | -0.03(-0.39%) |
May 08, 2013 | 8.547 | 8.547 | 8.492 | 8.509 | 135,254 | -0.03(-0.39%) |
May 07, 2013 | 8.487 | 8.541 | 8.465 | 8.541 | 183,273 | +0.05(+0.65%) |
May 06, 2013 | 8.481 | 8.492 | 8.454 | 8.487 | 90,089 | +0.02(+0.26%) |
May 03, 2013 | 8.465 | 8.492 | 8.437 | 8.465 | 93,799 | -0.03(-0.32%) |
May 02, 2013 | 8.426 | 8.519 | 8.426 | 8.492 | 147,871 | +0.05(+0.59%) |
May 01, 2013 | 8.481 | 8.498 | 8.410 | 8.443 | 250,987 | -0.01(-0.13%) |
Apr 30, 2013 | 8.503 | 8.508 | 8.410 | 8.454 | 292,360 | +0.02(+0.20%) |
Apr 29, 2013 | 8.432 | 8.470 | 8.432 | 8.437 | 107,592 | -0.01(-0.07%) |
Apr 26, 2013 | 8.404 | 8.454 | 8.426 | 8.443 | 104,695 | +0.02(+0.20%) |
Apr 25, 2013 | 8.382 | 8.454 | 8.382 | 8.426 | 196,347 | +0.01(+0.13%) |
Apr 24, 2013 | 8.448 | 8.448 | 8.382 | 8.415 | 103,821 | -0.03(-0.33%) |
Apr 23, 2013 | 8.382 | 8.454 | 8.382 | 8.443 | 240,258 | +0.06(+0.72%) |
Apr 22, 2013 | 8.371 | 8.393 | 8.366 | 8.382 | 95,871 | +0.02(+0.20%) |
Apr 19, 2013 | 8.349 | 8.393 | 8.349 | 8.366 | 101,529 | +0.02(+0.26%) |
Apr 18, 2013 | 8.355 | 8.371 | 8.322 | 8.344 | 74,518 | +0.02(+0.20%) |
Apr 17, 2013 | 8.327 | 8.377 | 8.327 | 8.327 | 95,818 | +0.00(+0.00%) |
Apr 16, 2013 | 8.344 | 8.355 | 8.322 | 8.327 | 154,215 | -0.02(-0.20%) |
Apr 15, 2013 | 8.360 | 8.366 | 8.316 | 8.344 | 110,625 | -0.01(-0.13%) |
Apr 12, 2013 | 8.311 | 8.366 | 8.300 | 8.355 | 158,858 | +0.05(+0.59%) |
Apr 11, 2013 | 8.327 | 8.327 | 8.305 | 8.305 | 85,547 | -0.01(-0.07%) |
Apr 10, 2013 | 8.316 | 8.344 | 8.284 | 8.311 | 185,288 | -0.01(-0.07%) |
Apr 09, 2013 | 8.294 | 8.327 | 8.273 | 8.316 | 192,776 | +0.03(+0.33%) |
Apr 08, 2013 | 8.278 | 8.294 | 8.268 | 8.289 | 136,851 | +0.02(+0.20%) |
Apr 05, 2013 | 8.240 | 8.294 | 8.239 | 8.273 | 202,898 | +0.08(+0.93%) |
Apr 04, 2013 | 8.202 | 8.218 | 8.163 | 8.196 | 184,652 | +0.01(+0.13%) |
Apr 03, 2013 | 8.229 | 8.240 | 8.125 | 8.185 | 585,965 | -0.06(-0.73%) |
Apr 02, 2013 | 8.278 | 8.284 | 8.223 | 8.245 | 281,500 | -0.01(-0.07%) |