Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.862 | 6.927 | 6.807 | 6.807 | 67,499 | -0.10(-1.47%) |
May 30, 2013 | 6.936 | 6.954 | 6.790 | 6.908 | 201,312 | +0.03(+0.40%) |
May 29, 2013 | 6.908 | 6.954 | 6.826 | 6.880 | 108,078 | -0.04(-0.53%) |
May 28, 2013 | 6.973 | 7.000 | 6.862 | 6.917 | 92,530 | +0.00(+0.00%) |
May 24, 2013 | 6.936 | 6.991 | 6.899 | 6.917 | 83,181 | -0.05(-0.66%) |
May 23, 2013 | 7.019 | 7.046 | 6.834 | 6.963 | 122,182 | -0.13(-1.82%) |
May 22, 2013 | 7.157 | 7.295 | 7.009 | 7.092 | 188,975 | -0.07(-1.03%) |
May 21, 2013 | 7.277 | 7.295 | 7.138 | 7.166 | 139,197 | -0.11(-1.52%) |
May 20, 2013 | 7.240 | 7.341 | 7.225 | 7.277 | 128,196 | +0.05(+0.64%) |
May 17, 2013 | 7.313 | 7.313 | 7.184 | 7.230 | 1,509,233 | -0.08(-1.13%) |
May 16, 2013 | 6.457 | 7.323 | 6.457 | 7.313 | 185,675 | +0.06(+0.76%) |
May 15, 2013 | 7.258 | 7.313 | 7.230 | 7.258 | 199,173 | -0.05(-0.63%) |
May 13, 2013 | 7.295 | 7.304 | 7.175 | 7.304 | 253,156 | +0.04(+0.51%) |
May 10, 2013 | 7.184 | 7.277 | 7.148 | 7.267 | 227,854 | +0.09(+1.28%) |
May 09, 2013 | 7.092 | 7.203 | 7.074 | 7.175 | 168,864 | +0.04(+0.52%) |
May 08, 2013 | 7.046 | 7.148 | 6.982 | 7.138 | 148,261 | +0.06(+0.91%) |
May 07, 2013 | 7.138 | 7.166 | 7.028 | 7.074 | 156,403 | -0.01(-0.13%) |
May 06, 2013 | 7.037 | 7.120 | 7.000 | 7.083 | 232,864 | +0.02(+0.26%) |
May 03, 2013 | 7.083 | 7.111 | 7.028 | 7.065 | 151,870 | +0.04(+0.52%) |
May 02, 2013 | 6.936 | 7.074 | 6.908 | 7.028 | 356,896 | +0.08(+1.19%) |
May 01, 2013 | 6.825 | 6.982 | 6.807 | 6.945 | 272,489 | +0.07(+1.07%) |
Apr 30, 2013 | 6.954 | 7.000 | 6.752 | 6.871 | 348,981 | -0.06(-0.93%) |
Apr 29, 2013 | 6.908 | 7.037 | 6.890 | 6.936 | 231,122 | +0.07(+1.07%) |
Apr 26, 2013 | 6.798 | 6.927 | 6.779 | 6.862 | 180,015 | +0.08(+1.22%) |
Apr 25, 2013 | 6.853 | 6.936 | 6.770 | 6.779 | 256,756 | -0.01(-0.14%) |
Apr 24, 2013 | 6.595 | 6.861 | 6.586 | 6.788 | 224,106 | +0.20(+3.08%) |
Apr 23, 2013 | 6.558 | 6.641 | 6.540 | 6.586 | 248,505 | +0.06(+0.99%) |
Apr 22, 2013 | 6.623 | 6.641 | 6.484 | 6.521 | 131,863 | -0.08(-1.26%) |
Apr 19, 2013 | 6.687 | 6.724 | 6.567 | 6.604 | 313,112 | +0.16(+2.43%) |
Apr 18, 2013 | 6.466 | 6.494 | 6.401 | 6.448 | 327,663 | -0.06(-0.85%) |
Apr 17, 2013 | 6.540 | 6.577 | 6.365 | 6.503 | 516,608 | -0.10(-1.53%) |
Apr 16, 2013 | 6.558 | 6.669 | 6.503 | 6.604 | 329,068 | +0.06(+0.84%) |
Apr 15, 2013 | 6.678 | 6.696 | 6.466 | 6.549 | 840,735 | -0.15(-2.20%) |
Apr 12, 2013 | 6.963 | 6.991 | 6.678 | 6.696 | 433,059 | -0.29(-4.09%) |
Apr 11, 2013 | 7.009 | 7.138 | 6.963 | 6.982 | 267,806 | -0.06(-0.79%) |
Apr 10, 2013 | 6.853 | 7.083 | 6.853 | 7.037 | 284,710 | +0.18(+2.69%) |
Apr 09, 2013 | 6.945 | 6.945 | 6.807 | 6.853 | 288,229 | -0.06(-0.80%) |
Apr 08, 2013 | 6.807 | 6.927 | 6.715 | 6.908 | 485,554 | +0.06(+0.94%) |
Apr 05, 2013 | 6.890 | 6.973 | 6.816 | 6.844 | 296,064 | -0.15(-2.11%) |
Apr 04, 2013 | 6.825 | 7.009 | 6.825 | 6.991 | 462,473 | +0.15(+2.15%) |
Apr 03, 2013 | 7.065 | 7.065 | 6.816 | 6.844 | 390,827 | -0.20(-2.88%) |
Apr 02, 2013 | 7.000 | 7.166 | 6.936 | 7.046 | 403,770 | +0.05(+0.66%) |
Apr 01, 2013 | 7.074 | 7.129 | 6.834 | 7.000 | 636,941 | -0.08(-1.17%) |
Mar 28, 2013 | 7.184 | 7.184 | 7.037 | 7.083 | 771,508 | -0.08(-1.16%) |
Mar 27, 2013 | 7.120 | 7.230 | 7.102 | 7.166 | 503,857 | -0.01(-0.13%) |
Mar 26, 2013 | 7.323 | 7.369 | 7.138 | 7.175 | 929,224 | -0.13(-1.77%) |
Mar 25, 2013 | 7.452 | 7.498 | 7.286 | 7.304 | 629,529 | -0.06(-0.88%) |
Mar 22, 2013 | 7.396 | 7.498 | 7.304 | 7.369 | 821,580 | +0.02(+0.25%) |
Mar 21, 2013 | 7.378 | 7.433 | 7.286 | 7.350 | 591,645 | -0.06(-0.87%) |
Mar 20, 2013 | 7.507 | 7.553 | 7.387 | 7.415 | 219,294 | -0.06(-0.74%) |
Mar 19, 2013 | 7.590 | 7.590 | 7.415 | 7.470 | 580,416 | -0.14(-1.82%) |
Mar 18, 2013 | 7.452 | 7.645 | 7.424 | 7.608 | 626,186 | +0.08(+1.10%) |
Mar 15, 2013 | 7.884 | 7.894 | 7.415 | 7.525 | 4,472,405 | -0.34(-4.33%) |
Mar 14, 2013 | 7.829 | 7.903 | 7.682 | 7.866 | 375,456 | +0.06(+0.83%) |
Mar 13, 2013 | 7.470 | 7.838 | 7.470 | 7.802 | 868,393 | +0.34(+4.57%) |
Mar 12, 2013 | 7.452 | 7.627 | 7.428 | 7.461 | 351,476 | +0.01(+0.12%) |
Mar 11, 2013 | 7.304 | 7.507 | 7.295 | 7.452 | 537,384 | +0.14(+1.89%) |
Mar 08, 2013 | 7.424 | 7.498 | 7.277 | 7.313 | 819,272 | -0.07(-1.00%) |
Mar 07, 2013 | 7.544 | 7.663 | 7.369 | 7.387 | 772,819 | -0.09(-1.23%) |
Mar 06, 2013 | 7.553 | 7.599 | 7.452 | 7.479 | 666,981 | -0.02(-0.25%) |
Mar 05, 2013 | 7.571 | 7.590 | 7.442 | 7.498 | 933,890 | +0.04(+0.49%) |
Mar 04, 2013 | 7.415 | 7.627 | 7.415 | 7.461 | 393,462 | +0.04(+0.50%) |