Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.673 | 8.113 | 7.673 | 8.007 | 28,500 | +0.10(+1.24%) |
Jun 26, 2013 | 7.745 | 8.004 | 7.744 | 7.909 | 59,229 | +0.24(+3.08%) |
Jun 25, 2013 | 7.818 | 7.975 | 7.662 | 7.673 | 207,018 | -0.15(-1.86%) |
Jun 24, 2013 | 7.924 | 7.960 | 7.695 | 7.818 | 157,565 | -0.12(-1.47%) |
Jun 21, 2013 | 8.109 | 8.242 | 7.836 | 7.935 | 106,836 | -0.10(-1.22%) |
Jun 20, 2013 | 8.109 | 8.178 | 8.033 | 8.033 | 65,724 | -0.16(-1.97%) |
Jun 19, 2013 | 8.273 | 8.455 | 8.120 | 8.195 | 122,731 | -0.08(-0.95%) |
Jun 18, 2013 | 8.128 | 8.335 | 8.128 | 8.273 | 35,826 | -0.04(-0.44%) |
Jun 17, 2013 | 8.276 | 8.400 | 8.222 | 8.309 | 23,575 | -0.01(-0.13%) |
Jun 14, 2013 | 8.265 | 8.342 | 8.193 | 8.320 | 77,879 | +0.05(+0.62%) |
Jun 13, 2013 | 8.189 | 8.269 | 8.113 | 8.269 | 120,050 | +0.05(+0.62%) |
Jun 12, 2013 | 8.226 | 8.269 | 8.185 | 8.218 | 55,247 | +0.04(+0.44%) |
Jun 11, 2013 | 8.229 | 8.269 | 8.116 | 8.182 | 81,691 | -0.13(-1.57%) |
Jun 10, 2013 | 8.298 | 8.364 | 8.167 | 8.313 | 128,652 | -0.04(-0.50%) |
Jun 07, 2013 | 8.389 | 8.389 | 8.253 | 8.355 | 62,743 | +0.06(+0.72%) |
Jun 06, 2013 | 8.273 | 8.396 | 8.215 | 8.295 | 90,666 | -0.00(-0.04%) |
Jun 05, 2013 | 8.480 | 8.495 | 8.171 | 8.298 | 204,167 | -0.25(-2.98%) |
Jun 04, 2013 | 8.411 | 8.626 | 8.411 | 8.553 | 67,660 | +0.05(+0.60%) |
Jun 03, 2013 | 8.509 | 8.604 | 8.364 | 8.502 | 135,637 | +0.01(+0.17%) |
May 31, 2013 | 8.509 | 8.658 | 8.364 | 8.487 | 127,068 | -0.24(-2.75%) |
May 30, 2013 | 8.687 | 8.745 | 8.582 | 8.727 | 71,887 | -0.01(-0.08%) |
May 29, 2013 | 8.796 | 8.796 | 8.618 | 8.735 | 140,933 | -0.05(-0.54%) |
May 28, 2013 | 8.847 | 8.916 | 8.709 | 8.782 | 59,262 | +0.01(+0.17%) |
May 24, 2013 | 8.818 | 8.855 | 8.652 | 8.767 | 81,592 | +0.02(+0.25%) |
May 23, 2013 | 8.876 | 8.906 | 8.626 | 8.745 | 179,810 | -0.16(-1.84%) |
May 22, 2013 | 8.738 | 8.986 | 8.731 | 8.909 | 58,519 | -0.02(-0.20%) |
May 21, 2013 | 8.749 | 8.927 | 8.657 | 8.927 | 50,959 | +0.16(+1.80%) |
May 20, 2013 | 8.604 | 8.836 | 8.422 | 8.769 | 63,978 | +0.17(+2.01%) |
May 17, 2013 | 8.451 | 8.629 | 8.406 | 8.596 | 16,211 | +0.12(+1.46%) |
May 16, 2013 | 8.455 | 8.636 | 8.309 | 8.473 | 166,599 | +0.00(+0.00%) |
May 15, 2013 | 8.596 | 8.596 | 8.356 | 8.473 | 371,212 | -0.16(-1.89%) |
May 13, 2013 | 8.546 | 8.684 | 8.473 | 8.636 | 200,108 | +0.13(+1.54%) |
May 10, 2013 | 8.469 | 8.542 | 8.382 | 8.505 | 72,841 | -0.01(-0.09%) |
May 09, 2013 | 8.495 | 8.553 | 8.284 | 8.513 | 155,184 | -0.04(-0.43%) |
May 08, 2013 | 8.466 | 8.727 | 8.404 | 8.549 | 391,993 | +0.04(+0.47%) |
May 07, 2013 | 8.400 | 8.535 | 8.280 | 8.509 | 261,306 | +0.15(+1.78%) |
May 06, 2013 | 8.342 | 8.404 | 8.309 | 8.360 | 436,428 | +0.05(+0.61%) |
May 03, 2013 | 8.273 | 8.327 | 8.255 | 8.309 | 222,019 | +0.05(+0.66%) |
May 02, 2013 | 8.113 | 8.273 | 8.095 | 8.255 | 246,057 | +0.08(+0.93%) |
May 01, 2013 | 8.178 | 8.211 | 8.066 | 8.178 | 341,350 | +0.03(+0.40%) |
Apr 30, 2013 | 8.120 | 8.200 | 8.109 | 8.145 | 488,518 | -0.01(-0.18%) |
Apr 29, 2013 | 8.164 | 8.164 | 8.109 | 8.160 | 127,846 | +0.05(+0.63%) |
Apr 26, 2013 | 8.073 | 8.127 | 8.051 | 8.109 | 88,381 | +0.01(+0.09%) |
Apr 25, 2013 | 8.011 | 8.102 | 8.011 | 8.102 | 67,528 | +0.05(+0.68%) |
Apr 24, 2013 | 8.036 | 8.058 | 8.018 | 8.047 | 45,314 | -0.03(-0.41%) |
Apr 23, 2013 | 8.156 | 8.156 | 8.045 | 8.080 | 124,409 | +0.01(+0.09%) |
Apr 22, 2013 | 8.011 | 8.091 | 7.986 | 8.073 | 95,946 | +0.05(+0.59%) |
Apr 19, 2013 | 8.007 | 8.036 | 7.996 | 8.025 | 695,878 | +0.01(+0.14%) |
Apr 18, 2013 | 7.993 | 8.018 | 7.986 | 8.015 | 639,418 | -0.01(-0.09%) |
Apr 17, 2013 | 8.036 | 8.084 | 7.996 | 8.022 | 439,076 | -0.05(-0.59%) |
Apr 16, 2013 | 8.040 | 8.069 | 7.964 | 8.069 | 368,379 | -0.02(-0.22%) |
Apr 15, 2013 | 8.000 | 8.127 | 7.993 | 8.087 | 710,945 | +0.00(+0.05%) |
Apr 12, 2013 | 8.000 | 8.135 | 7.829 | 8.084 | 1,495,342 | +0.09(+1.18%) |
Apr 11, 2013 | 7.909 | 8.033 | 7.764 | 7.989 | 1,657,866 | +0.07(+0.83%) |