Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.429 | 7.432 | 7.226 | 7.266 | 182,383 | -0.08(-1.11%) |
Jun 26, 2013 | 7.282 | 7.407 | 7.258 | 7.347 | 165,724 | +0.08(+1.12%) |
Jun 25, 2013 | 7.452 | 7.452 | 7.185 | 7.266 | 289,166 | -0.05(-0.69%) |
Jun 24, 2013 | 7.386 | 7.456 | 7.231 | 7.316 | 188,274 | -0.05(-0.68%) |
Jun 21, 2013 | 7.432 | 7.498 | 7.270 | 7.367 | 242,254 | -0.02(-0.26%) |
Jun 20, 2013 | 7.378 | 7.475 | 7.256 | 7.386 | 329,013 | +0.06(+0.84%) |
Jun 19, 2013 | 7.185 | 7.405 | 7.181 | 7.324 | 442,768 | +0.14(+1.94%) |
Jun 18, 2013 | 7.413 | 7.444 | 7.123 | 7.185 | 778,776 | -0.25(-3.33%) |
Jun 17, 2013 | 7.456 | 7.498 | 7.409 | 7.432 | 186,572 | +0.01(+0.16%) |
Jun 14, 2013 | 7.502 | 7.502 | 7.409 | 7.421 | 185,585 | -0.05(-0.67%) |
Jun 13, 2013 | 7.529 | 7.579 | 7.448 | 7.471 | 120,550 | +0.02(+0.21%) |
Jun 12, 2013 | 7.572 | 7.572 | 7.456 | 7.456 | 201,142 | -0.10(-1.33%) |
Jun 11, 2013 | 7.579 | 7.579 | 7.502 | 7.556 | 170,428 | -0.04(-0.51%) |
Jun 10, 2013 | 7.614 | 7.622 | 7.502 | 7.595 | 184,261 | +0.00(+0.05%) |
Jun 07, 2013 | 7.610 | 7.630 | 7.525 | 7.591 | 178,150 | -0.02(-0.25%) |
Jun 06, 2013 | 7.630 | 7.630 | 7.514 | 7.610 | 243,593 | -0.01(-0.10%) |
Jun 05, 2013 | 7.618 | 7.618 | 7.556 | 7.618 | 127,191 | +0.02(+0.25%) |
Jun 04, 2013 | 7.626 | 7.684 | 7.579 | 7.599 | 190,832 | -0.06(-0.81%) |
Jun 03, 2013 | 7.672 | 7.676 | 7.583 | 7.661 | 292,060 | -0.03(-0.35%) |
May 31, 2013 | 7.657 | 7.688 | 7.618 | 7.688 | 228,176 | +0.05(+0.71%) |
May 30, 2013 | 7.649 | 7.649 | 7.558 | 7.633 | 297,658 | +0.02(+0.25%) |
May 29, 2013 | 7.680 | 7.680 | 7.556 | 7.614 | 202,724 | -0.08(-1.01%) |
May 28, 2013 | 7.726 | 7.726 | 7.545 | 7.691 | 291,628 | -0.02(-0.20%) |
May 24, 2013 | 7.668 | 7.722 | 7.610 | 7.707 | 191,175 | +0.02(+0.30%) |
May 23, 2013 | 7.657 | 7.684 | 7.568 | 7.684 | 139,373 | +0.01(+0.10%) |
May 22, 2013 | 7.672 | 7.707 | 7.564 | 7.676 | 175,869 | +0.04(+0.51%) |
May 21, 2013 | 7.711 | 7.711 | 7.568 | 7.637 | 176,086 | -0.07(-0.90%) |
May 20, 2013 | 7.711 | 7.711 | 7.633 | 7.707 | 188,765 | +0.02(+0.30%) |
May 17, 2013 | 7.715 | 7.722 | 7.626 | 7.684 | 131,641 | -0.03(-0.35%) |
May 16, 2013 | 7.726 | 7.730 | 7.618 | 7.711 | 411,982 | -0.05(-0.70%) |
May 15, 2013 | 7.831 | 7.831 | 7.707 | 7.765 | 294,157 | -0.04(-0.50%) |
May 13, 2013 | 7.815 | 7.815 | 7.738 | 7.804 | 282,675 | +0.03(+0.35%) |
May 10, 2013 | 7.734 | 7.893 | 7.668 | 7.777 | 558,055 | +0.04(+0.55%) |
May 09, 2013 | 7.688 | 7.769 | 7.684 | 7.734 | 455,203 | +0.02(+0.25%) |
May 08, 2013 | 7.715 | 7.719 | 7.661 | 7.715 | 214,928 | +0.01(+0.10%) |
May 07, 2013 | 7.730 | 7.746 | 7.695 | 7.707 | 159,531 | -0.00(-0.05%) |
May 06, 2013 | 7.722 | 7.750 | 7.695 | 7.711 | 115,944 | -0.05(-0.65%) |
May 03, 2013 | 7.695 | 7.761 | 7.730 | 7.761 | 211,201 | +0.03(+0.40%) |
May 02, 2013 | 7.711 | 7.738 | 7.705 | 7.730 | 73,589 | +0.03(+0.35%) |
May 01, 2013 | 7.707 | 7.726 | 7.688 | 7.703 | 134,007 | +0.01(+0.10%) |
Apr 30, 2013 | 7.711 | 7.715 | 7.684 | 7.695 | 245,527 | +0.00(+0.05%) |
Apr 29, 2013 | 7.610 | 7.703 | 7.610 | 7.692 | 183,891 | +0.01(+0.15%) |
Apr 26, 2013 | 7.645 | 7.688 | 7.653 | 7.680 | 54,357 | +0.03(+0.35%) |
Apr 25, 2013 | 7.653 | 7.680 | 7.630 | 7.653 | 173,193 | +0.01(+0.15%) |
Apr 24, 2013 | 7.641 | 7.653 | 7.603 | 7.641 | 123,777 | -0.01(-0.15%) |
Apr 23, 2013 | 7.591 | 7.653 | 7.591 | 7.653 | 319,272 | +0.03(+0.35%) |
Apr 22, 2013 | 7.614 | 7.637 | 7.572 | 7.626 | 181,119 | +0.01(+0.15%) |
Apr 19, 2013 | 7.668 | 7.668 | 7.545 | 7.614 | 227,643 | -0.03(-0.45%) |
Apr 18, 2013 | 7.664 | 7.664 | 7.591 | 7.649 | 168,711 | -0.01(-0.10%) |
Apr 17, 2013 | 7.637 | 7.688 | 7.637 | 7.657 | 128,039 | -0.02(-0.20%) |
Apr 16, 2013 | 7.653 | 7.676 | 7.637 | 7.672 | 66,803 | +0.02(+0.30%) |
Apr 15, 2013 | 7.649 | 7.653 | 7.606 | 7.649 | 167,754 | -0.03(-0.35%) |
Apr 12, 2013 | 7.645 | 7.691 | 7.622 | 7.676 | 225,871 | +0.00(+0.05%) |
Apr 11, 2013 | 7.691 | 7.707 | 7.626 | 7.672 | 167,884 | +0.01(+0.10%) |
Apr 10, 2013 | 7.657 | 7.726 | 7.606 | 7.664 | 315,553 | -0.00(-0.05%) |
Apr 09, 2013 | 7.719 | 7.719 | 7.630 | 7.668 | 141,150 | -0.07(-0.85%) |
Apr 08, 2013 | 7.688 | 7.734 | 7.637 | 7.734 | 287,472 | +0.00(+0.05%) |
Apr 05, 2013 | 7.695 | 7.730 | 7.630 | 7.730 | 101,028 | +0.00(+0.00%) |
Apr 04, 2013 | 7.715 | 7.730 | 7.653 | 7.730 | 186,709 | +0.00(+0.05%) |
Apr 03, 2013 | 7.711 | 7.734 | 7.676 | 7.726 | 122,968 | -0.01(-0.15%) |
Apr 02, 2013 | 7.722 | 7.738 | 7.684 | 7.738 | 142,986 | +0.01(+0.15%) |