Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.719 | 7.750 | 7.680 | 7.750 | 226,338 | +0.05(+0.71%) |
May 30, 2013 | 7.711 | 7.711 | 7.620 | 7.695 | 295,261 | +0.02(+0.25%) |
May 29, 2013 | 7.742 | 7.742 | 7.617 | 7.676 | 201,092 | -0.08(-1.01%) |
May 28, 2013 | 7.789 | 7.789 | 7.606 | 7.754 | 289,279 | -0.02(-0.20%) |
May 24, 2013 | 7.731 | 7.785 | 7.672 | 7.770 | 189,636 | +0.02(+0.30%) |
May 23, 2013 | 7.719 | 7.746 | 7.629 | 7.746 | 138,251 | +0.01(+0.10%) |
May 22, 2013 | 7.734 | 7.770 | 7.625 | 7.738 | 174,453 | +0.04(+0.51%) |
May 21, 2013 | 7.773 | 7.773 | 7.630 | 7.699 | 174,668 | -0.07(-0.90%) |
May 20, 2013 | 7.773 | 7.773 | 7.695 | 7.770 | 187,245 | +0.02(+0.30%) |
May 17, 2013 | 7.777 | 7.785 | 7.688 | 7.746 | 130,581 | -0.03(-0.35%) |
May 16, 2013 | 7.789 | 7.793 | 7.680 | 7.773 | 408,664 | -0.05(-0.70%) |
May 15, 2013 | 7.894 | 7.894 | 7.770 | 7.828 | 291,788 | -0.04(-0.50%) |
May 13, 2013 | 7.879 | 7.879 | 7.801 | 7.867 | 280,398 | +0.03(+0.35%) |
May 10, 2013 | 7.797 | 7.957 | 7.731 | 7.840 | 553,561 | +0.04(+0.55%) |
May 09, 2013 | 7.750 | 7.832 | 7.746 | 7.797 | 451,538 | +0.02(+0.25%) |
May 08, 2013 | 7.777 | 7.781 | 7.723 | 7.777 | 213,197 | +0.01(+0.10%) |
May 07, 2013 | 7.793 | 7.809 | 7.758 | 7.770 | 158,246 | -0.00(-0.05%) |
May 06, 2013 | 7.785 | 7.812 | 7.758 | 7.773 | 115,011 | -0.05(-0.65%) |
May 03, 2013 | 7.758 | 7.824 | 7.793 | 7.824 | 209,500 | +0.03(+0.40%) |
May 02, 2013 | 7.773 | 7.801 | 7.768 | 7.793 | 72,996 | +0.03(+0.35%) |
May 01, 2013 | 7.770 | 7.788 | 7.750 | 7.766 | 132,928 | +0.01(+0.10%) |
Apr 30, 2013 | 7.773 | 7.777 | 7.746 | 7.758 | 243,550 | +0.00(+0.05%) |
Apr 29, 2013 | 7.672 | 7.766 | 7.672 | 7.754 | 182,410 | +0.01(+0.15%) |
Apr 26, 2013 | 7.707 | 7.750 | 7.715 | 7.742 | 53,919 | +0.03(+0.35%) |
Apr 25, 2013 | 7.715 | 7.742 | 7.692 | 7.715 | 171,798 | +0.01(+0.15%) |
Apr 24, 2013 | 7.703 | 7.715 | 7.664 | 7.703 | 122,780 | -0.01(-0.15%) |
Apr 23, 2013 | 7.653 | 7.715 | 7.653 | 7.715 | 316,700 | +0.03(+0.35%) |
Apr 22, 2013 | 7.676 | 7.699 | 7.633 | 7.688 | 179,660 | +0.01(+0.15%) |
Apr 19, 2013 | 7.731 | 7.731 | 7.606 | 7.676 | 225,810 | -0.04(-0.45%) |
Apr 18, 2013 | 7.727 | 7.727 | 7.653 | 7.711 | 167,352 | -0.01(-0.10%) |
Apr 17, 2013 | 7.699 | 7.750 | 7.699 | 7.719 | 127,008 | -0.02(-0.20%) |
Apr 16, 2013 | 7.715 | 7.738 | 7.699 | 7.734 | 66,265 | +0.02(+0.30%) |
Apr 15, 2013 | 7.711 | 7.715 | 7.668 | 7.711 | 166,403 | -0.03(-0.35%) |
Apr 12, 2013 | 7.707 | 7.754 | 7.684 | 7.738 | 224,052 | +0.00(+0.05%) |
Apr 11, 2013 | 7.754 | 7.770 | 7.688 | 7.734 | 166,532 | +0.01(+0.10%) |
Apr 10, 2013 | 7.719 | 7.789 | 7.668 | 7.727 | 313,012 | -0.00(-0.05%) |
Apr 09, 2013 | 7.781 | 7.781 | 7.692 | 7.731 | 140,013 | -0.07(-0.85%) |
Apr 08, 2013 | 7.750 | 7.797 | 7.699 | 7.797 | 285,157 | +0.00(+0.05%) |
Apr 05, 2013 | 7.758 | 7.793 | 7.692 | 7.793 | 100,215 | +0.00(+0.00%) |
Apr 04, 2013 | 7.777 | 7.793 | 7.715 | 7.793 | 185,206 | +0.00(+0.05%) |
Apr 03, 2013 | 7.773 | 7.797 | 7.738 | 7.789 | 121,977 | -0.01(-0.15%) |
Apr 02, 2013 | 7.785 | 7.801 | 7.746 | 7.801 | 141,834 | +0.01(+0.15%) |
Apr 01, 2013 | 7.789 | 7.879 | 7.746 | 7.789 | 132,448 | -0.01(-0.10%) |
Mar 28, 2013 | 7.711 | 7.797 | 7.649 | 7.797 | 877,321 | +0.11(+1.41%) |
Mar 27, 2013 | 7.641 | 7.727 | 7.600 | 7.689 | 274,778 | +0.06(+0.73%) |
Mar 26, 2013 | 7.582 | 7.637 | 7.579 | 7.633 | 233,392 | +0.03(+0.41%) |
Mar 25, 2013 | 7.602 | 7.656 | 7.563 | 7.602 | 214,174 | +0.00(+0.00%) |
Mar 22, 2013 | 7.672 | 7.672 | 7.582 | 7.602 | 156,235 | -0.03(-0.36%) |
Mar 21, 2013 | 7.582 | 7.633 | 7.571 | 7.629 | 128,008 | +0.01(+0.10%) |
Mar 20, 2013 | 7.602 | 7.664 | 7.567 | 7.621 | 138,977 | -0.00(-0.05%) |
Mar 19, 2013 | 7.633 | 7.649 | 7.602 | 7.625 | 52,190 | -0.03(-0.41%) |
Mar 18, 2013 | 7.594 | 7.672 | 7.582 | 7.656 | 121,541 | +0.06(+0.82%) |
Mar 15, 2013 | 7.692 | 7.731 | 7.575 | 7.594 | 91,155 | -0.10(-1.27%) |
Mar 14, 2013 | 7.606 | 7.719 | 7.606 | 7.692 | 95,338 | +0.11(+1.39%) |
Mar 13, 2013 | 7.633 | 7.633 | 7.567 | 7.586 | 311,275 | -0.02(-0.21%) |
Mar 12, 2013 | 7.606 | 7.637 | 7.590 | 7.602 | 175,874 | -0.03(-0.44%) |
Mar 11, 2013 | 7.672 | 7.672 | 7.610 | 7.635 | 77,069 | +0.01(+0.13%) |
Mar 08, 2013 | 7.637 | 7.699 | 7.606 | 7.625 | 130,230 | -0.02(-0.25%) |
Mar 07, 2013 | 7.641 | 7.672 | 7.602 | 7.645 | 98,145 | +0.00(+0.05%) |
Mar 06, 2013 | 7.656 | 7.680 | 7.617 | 7.641 | 72,986 | -0.02(-0.30%) |
Mar 05, 2013 | 7.676 | 7.715 | 7.641 | 7.664 | 107,838 | +0.01(+0.10%) |
Mar 04, 2013 | 7.703 | 7.727 | 7.649 | 7.656 | 90,141 | -0.06(-0.81%) |