Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.935 | 7.943 | 7.590 | 7.697 | 294,452 | -0.25(-3.09%) |
Jun 27, 2013 | 7.895 | 8.006 | 7.824 | 7.943 | 0 | +0.13(+1.73%) |
Jun 26, 2013 | 7.967 | 7.967 | 7.808 | 7.808 | 0 | -0.10(-1.30%) |
Jun 25, 2013 | 8.038 | 8.038 | 7.860 | 7.911 | 0 | -0.06(-0.80%) |
Jun 24, 2013 | 7.990 | 8.092 | 7.887 | 7.975 | 0 | -0.08(-0.98%) |
Jun 21, 2013 | 8.220 | 8.228 | 7.967 | 8.054 | 220,517 | -0.13(-1.55%) |
Jun 20, 2013 | 8.141 | 8.252 | 8.055 | 8.181 | 0 | -0.07(-0.86%) |
Jun 19, 2013 | 8.441 | 8.441 | 8.236 | 8.252 | 0 | -0.17(-1.97%) |
Jun 18, 2013 | 8.212 | 8.457 | 8.189 | 8.417 | 0 | +0.24(+2.99%) |
Jun 17, 2013 | 8.189 | 8.220 | 8.078 | 8.173 | 0 | +0.09(+1.17%) |
Jun 14, 2013 | 8.394 | 8.394 | 8.054 | 8.078 | 0 | -0.32(-3.76%) |
Jun 13, 2013 | 8.228 | 8.394 | 8.078 | 8.394 | 128,295 | +0.14(+1.72%) |
Jun 12, 2013 | 8.370 | 8.520 | 8.149 | 8.252 | 79,222 | -0.02(-0.29%) |
Jun 11, 2013 | 8.244 | 8.480 | 8.047 | 8.275 | 121,100 | -0.11(-1.32%) |
Jun 10, 2013 | 8.054 | 8.386 | 8.008 | 8.386 | 0 | +0.34(+4.22%) |
Jun 07, 2013 | 7.991 | 8.102 | 7.956 | 8.047 | 0 | +0.15(+1.90%) |
Jun 06, 2013 | 7.834 | 7.960 | 7.715 | 7.897 | 69,882 | +0.04(+0.50%) |
Jun 05, 2013 | 7.952 | 8.019 | 7.771 | 7.857 | 0 | -0.09(-1.09%) |
Jun 04, 2013 | 7.928 | 8.031 | 7.818 | 7.944 | 0 | -0.02(-0.20%) |
Jun 03, 2013 | 7.770 | 8.007 | 7.628 | 7.960 | 188,784 | +0.24(+3.06%) |
May 31, 2013 | 7.676 | 7.794 | 7.565 | 7.723 | 71,150 | -0.03(-0.41%) |
May 30, 2013 | 7.770 | 7.810 | 7.368 | 7.755 | 38,352 | +0.04(+0.51%) |
May 29, 2013 | 7.526 | 7.770 | 7.494 | 7.715 | 68,417 | +0.11(+1.45%) |
May 28, 2013 | 7.660 | 7.857 | 7.471 | 7.605 | 171,456 | +0.06(+0.84%) |
May 24, 2013 | 7.455 | 7.558 | 7.423 | 7.542 | 0 | +0.05(+0.63%) |
May 23, 2013 | 7.250 | 7.554 | 7.250 | 7.494 | 0 | +0.11(+1.50%) |
May 22, 2013 | 7.589 | 7.668 | 7.258 | 7.384 | 0 | -0.22(-2.90%) |
May 21, 2013 | 7.692 | 7.692 | 7.565 | 7.605 | 0 | -0.06(-0.82%) |
May 20, 2013 | 7.794 | 7.865 | 7.605 | 7.668 | 0 | -0.13(-1.72%) |
May 17, 2013 | 7.715 | 7.810 | 7.676 | 7.802 | 0 | +0.12(+1.54%) |
May 16, 2013 | 7.755 | 7.755 | 7.613 | 7.684 | 47,919 | -0.07(-0.92%) |
May 15, 2013 | 7.739 | 7.810 | 7.652 | 7.755 | 0 | +0.16(+2.08%) |
May 13, 2013 | 7.510 | 7.613 | 7.439 | 7.597 | 0 | +0.09(+1.26%) |
May 10, 2013 | 7.487 | 7.518 | 7.400 | 7.502 | 0 | +0.05(+0.63%) |
May 09, 2013 | 7.573 | 7.573 | 7.415 | 7.455 | 0 | -0.11(-1.46%) |
May 08, 2013 | 7.652 | 7.652 | 7.487 | 7.565 | 0 | -0.09(-1.13%) |
May 07, 2013 | 7.668 | 7.676 | 7.518 | 7.652 | 0 | -0.02(-0.21%) |
May 06, 2013 | 7.605 | 7.731 | 7.550 | 7.668 | 0 | +0.21(+2.86%) |
May 03, 2013 | 7.376 | 7.487 | 7.226 | 7.455 | 0 | +0.23(+3.17%) |
May 02, 2013 | 7.061 | 7.329 | 7.061 | 7.226 | 0 | +0.24(+3.50%) |
May 01, 2013 | 7.242 | 7.242 | 6.958 | 6.982 | 0 | -0.27(-3.70%) |
Apr 30, 2013 | 7.463 | 7.506 | 7.226 | 7.250 | 0 | -0.17(-2.23%) |
Apr 29, 2013 | 7.352 | 7.501 | 7.337 | 7.415 | 53,949 | +0.12(+1.62%) |
Apr 26, 2013 | 7.400 | 7.376 | 7.297 | 7.297 | 93,243 | -0.08(-1.07%) |
Apr 25, 2013 | 7.471 | 7.568 | 7.376 | 7.376 | 100,798 | -0.04(-0.53%) |
Apr 24, 2013 | 7.360 | 7.478 | 7.337 | 7.415 | 66,064 | +0.08(+1.08%) |
Apr 23, 2013 | 7.124 | 7.345 | 7.124 | 7.337 | 81,765 | +0.29(+4.14%) |
Apr 22, 2013 | 7.108 | 7.124 | 6.808 | 7.045 | 117,790 | -0.01(-0.11%) |
Apr 19, 2013 | 7.124 | 7.184 | 6.990 | 7.053 | 106,672 | -0.05(-0.67%) |
Apr 18, 2013 | 7.147 | 7.352 | 6.966 | 7.100 | 134,649 | +0.01(+0.11%) |
Apr 17, 2013 | 7.289 | 7.423 | 7.005 | 7.092 | 153,954 | -0.20(-2.71%) |
Apr 16, 2013 | 7.155 | 7.345 | 7.021 | 7.289 | 146,285 | +0.23(+3.24%) |
Apr 15, 2013 | 7.628 | 7.731 | 7.021 | 7.061 | 157,465 | -0.58(-7.64%) |
Apr 12, 2013 | 7.802 | 7.802 | 7.581 | 7.644 | 51,804 | -0.17(-2.12%) |
Apr 11, 2013 | 7.739 | 7.873 | 7.739 | 7.810 | 83,353 | +0.06(+0.71%) |
Apr 10, 2013 | 7.376 | 7.802 | 7.376 | 7.755 | 166,770 | +0.43(+5.81%) |
Apr 09, 2013 | 7.163 | 7.400 | 7.147 | 7.329 | 126,448 | +0.27(+3.80%) |
Apr 08, 2013 | 7.037 | 7.100 | 6.984 | 7.061 | 100,827 | +0.02(+0.22%) |
Apr 05, 2013 | 6.824 | 7.147 | 6.824 | 7.045 | 133,493 | +0.09(+1.25%) |
Apr 04, 2013 | 6.911 | 7.242 | 6.832 | 6.958 | 154,266 | +0.04(+0.57%) |
Apr 03, 2013 | 6.918 | 7.021 | 6.903 | 6.918 | 87,261 | +0.00(+0.00%) |
Apr 02, 2013 | 7.108 | 7.187 | 6.871 | 6.918 | 250,389 | -0.13(-1.90%) |