Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.810 | 7.844 | 7.700 | 7.710 | 564,610 | -0.47(-5.75%) |
May 30, 2013 | 8.280 | 8.460 | 8.180 | 8.180 | 175,106 | -0.13(-1.56%) |
May 29, 2013 | 8.390 | 8.424 | 8.310 | 8.310 | 125,659 | +0.09(+1.09%) |
May 28, 2013 | 8.350 | 8.350 | 8.220 | 8.220 | 175,735 | +0.00(+0.00%) |
May 24, 2013 | 8.090 | 8.220 | 8.063 | 8.220 | 223,742 | -0.21(-2.49%) |
May 23, 2013 | 8.400 | 8.440 | 8.350 | 8.430 | 171,450 | +0.07(+0.84%) |
May 22, 2013 | 8.540 | 8.630 | 8.330 | 8.360 | 289,753 | -0.24(-2.79%) |
May 21, 2013 | 8.500 | 8.800 | 8.450 | 8.600 | 291,727 | +0.09(+1.06%) |
May 20, 2013 | 8.330 | 8.510 | 8.330 | 8.510 | 270,046 | +0.15(+1.79%) |
May 17, 2013 | 8.370 | 8.400 | 8.310 | 8.360 | 66,348 | +0.06(+0.72%) |
May 16, 2013 | 8.260 | 8.400 | 8.240 | 8.300 | 149,168 | +0.08(+0.97%) |
May 15, 2013 | 8.040 | 8.220 | 8.040 | 8.220 | 65,909 | -0.11(-1.32%) |
May 13, 2013 | 8.190 | 8.330 | 8.130 | 8.330 | 162,030 | -0.01(-0.12%) |
May 10, 2013 | 8.480 | 8.480 | 8.260 | 8.340 | 80,057 | +0.02(+0.24%) |
May 09, 2013 | 8.430 | 8.500 | 8.310 | 8.320 | 396,580 | +0.14(+1.71%) |
May 08, 2013 | 8.310 | 8.435 | 8.180 | 8.180 | 476,243 | -0.08(-0.97%) |
May 07, 2013 | 8.470 | 8.470 | 8.250 | 8.260 | 636,877 | -0.03(-0.36%) |
May 06, 2013 | 8.410 | 8.450 | 8.190 | 8.290 | 162,471 | -0.19(-2.24%) |
May 03, 2013 | 8.530 | 8.530 | 8.480 | 8.480 | 110,734 | +0.08(+0.95%) |
May 02, 2013 | 8.290 | 8.460 | 8.290 | 8.400 | 161,255 | -0.06(-0.71%) |
May 01, 2013 | 8.420 | 8.460 | 8.300 | 8.460 | 83,572 | +0.12(+1.44%) |
Apr 30, 2013 | 8.460 | 8.510 | 8.300 | 8.340 | 197,855 | +0.09(+1.09%) |
Apr 29, 2013 | 8.360 | 8.430 | 8.250 | 8.250 | 308,593 | +0.22(+2.74%) |
Apr 26, 2013 | 8.080 | 8.060 | 7.920 | 8.030 | 100,202 | +0.11(+1.39%) |
Apr 25, 2013 | 7.990 | 8.071 | 7.920 | 7.920 | 140,988 | +0.02(+0.25%) |
Apr 24, 2013 | 7.870 | 7.930 | 7.840 | 7.900 | 115,513 | +0.00(+0.00%) |
Apr 23, 2013 | 7.870 | 8.020 | 7.870 | 7.900 | 226,632 | +0.40(+5.33%) |
Apr 22, 2013 | 7.500 | 7.650 | 7.440 | 7.500 | 233,676 | +0.13(+1.76%) |
Apr 19, 2013 | 7.390 | 7.438 | 7.332 | 7.370 | 90,163 | -0.04(-0.52%) |
Apr 18, 2013 | 7.351 | 7.409 | 7.293 | 7.409 | 168,903 | -0.05(-0.65%) |
Apr 17, 2013 | 7.786 | 7.786 | 7.370 | 7.457 | 201,272 | -0.25(-3.26%) |
Apr 16, 2013 | 7.757 | 7.766 | 7.650 | 7.708 | 221,690 | +0.04(+0.50%) |
Apr 15, 2013 | 7.844 | 7.911 | 7.592 | 7.670 | 200,274 | -0.31(-3.87%) |
Apr 12, 2013 | 8.095 | 8.153 | 7.950 | 7.979 | 747,089 | -0.10(-1.20%) |
Apr 11, 2013 | 7.737 | 8.075 | 7.670 | 8.075 | 864,612 | +0.50(+6.63%) |
Apr 10, 2013 | 7.457 | 7.612 | 7.428 | 7.573 | 176,250 | +0.05(+0.64%) |
Apr 09, 2013 | 7.486 | 7.563 | 7.438 | 7.525 | 472,478 | +0.35(+4.85%) |
Apr 08, 2013 | 7.109 | 7.225 | 7.042 | 7.177 | 231,867 | -0.10(-1.33%) |
Apr 05, 2013 | 7.370 | 7.390 | 7.138 | 7.274 | 377,638 | +0.08(+1.07%) |
Apr 04, 2013 | 6.723 | 7.274 | 6.694 | 7.196 | 634,829 | +0.56(+8.44%) |
Apr 03, 2013 | 6.665 | 6.694 | 6.588 | 6.636 | 367,249 | -0.17(-2.55%) |
Apr 02, 2013 | 6.936 | 7.003 | 6.810 | 6.810 | 561,436 | +0.00(+0.00%) |
Apr 01, 2013 | 6.868 | 6.868 | 6.771 | 6.810 | 101,828 | -0.08(-1.12%) |
Mar 28, 2013 | 6.849 | 6.887 | 6.713 | 6.887 | 947,464 | +0.08(+1.13%) |
Mar 27, 2013 | 6.694 | 6.810 | 6.675 | 6.810 | 476,085 | -0.19(-2.76%) |
Mar 26, 2013 | 7.119 | 7.129 | 6.945 | 7.003 | 711,427 | -0.40(-5.35%) |
Mar 25, 2013 | 7.534 | 7.544 | 7.303 | 7.399 | 312,348 | -0.33(-4.25%) |
Mar 22, 2013 | 7.728 | 7.786 | 7.660 | 7.728 | 184,055 | +0.19(+2.56%) |
Mar 21, 2013 | 7.505 | 7.612 | 7.486 | 7.534 | 183,118 | -0.13(-1.64%) |
Mar 20, 2013 | 7.737 | 7.766 | 7.660 | 7.660 | 193,034 | +0.11(+1.41%) |
Mar 19, 2013 | 7.728 | 7.757 | 7.486 | 7.554 | 213,936 | +0.02(+0.26%) |
Mar 18, 2013 | 7.486 | 7.650 | 7.486 | 7.534 | 212,382 | -0.17(-2.26%) |
Mar 15, 2013 | 7.679 | 7.844 | 7.650 | 7.708 | 447,835 | +0.16(+2.18%) |
Mar 14, 2013 | 7.447 | 7.660 | 7.428 | 7.544 | 268,909 | +0.36(+4.97%) |
Mar 13, 2013 | 7.312 | 7.312 | 7.158 | 7.187 | 232,456 | -0.22(-3.00%) |
Mar 12, 2013 | 7.457 | 7.573 | 7.385 | 7.409 | 226,795 | +0.11(+1.46%) |
Mar 11, 2013 | 7.370 | 7.438 | 7.283 | 7.303 | 348,331 | -0.14(-1.82%) |
Mar 08, 2013 | 7.515 | 7.544 | 7.390 | 7.438 | 380,693 | +0.18(+2.53%) |
Mar 07, 2013 | 7.119 | 7.409 | 7.071 | 7.254 | 330,643 | +0.22(+3.16%) |
Mar 06, 2013 | 7.216 | 7.216 | 7.003 | 7.032 | 259,309 | -0.05(-0.68%) |
Mar 05, 2013 | 7.051 | 7.138 | 7.022 | 7.080 | 278,596 | +0.19(+2.81%) |
Mar 04, 2013 | 6.887 | 6.926 | 6.829 | 6.887 | 209,135 | +0.05(+0.71%) |