Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.118 | 7.125 | 7.033 | 7.070 | 400,529 | -0.05(-0.68%) |
May 30, 2013 | 7.133 | 7.247 | 7.085 | 7.118 | 436,979 | -0.05(-0.72%) |
May 29, 2013 | 7.247 | 7.262 | 7.136 | 7.170 | 544,663 | -0.08(-1.07%) |
May 28, 2013 | 7.366 | 7.388 | 7.247 | 7.247 | 477,449 | -0.10(-1.31%) |
May 24, 2013 | 7.336 | 7.362 | 7.288 | 7.343 | 353,217 | -0.01(-0.10%) |
May 23, 2013 | 7.299 | 7.366 | 7.295 | 7.351 | 589,073 | -0.07(-0.90%) |
May 22, 2013 | 7.506 | 7.547 | 7.392 | 7.417 | 511,842 | -0.05(-0.64%) |
May 21, 2013 | 7.432 | 7.517 | 7.432 | 7.465 | 625,054 | +0.07(+0.90%) |
May 20, 2013 | 7.447 | 7.465 | 7.391 | 7.399 | 556,433 | -0.04(-0.50%) |
May 17, 2013 | 7.443 | 7.454 | 7.406 | 7.436 | 419,617 | +0.00(+0.00%) |
May 16, 2013 | 7.436 | 7.453 | 7.406 | 7.436 | 370,839 | -0.01(-0.10%) |
May 15, 2013 | 7.414 | 7.458 | 7.406 | 7.443 | 556,495 | +0.06(+0.85%) |
May 13, 2013 | 7.432 | 7.432 | 7.366 | 7.380 | 445,615 | -0.03(-0.35%) |
May 10, 2013 | 7.458 | 7.480 | 7.380 | 7.406 | 336,443 | -0.05(-0.69%) |
May 09, 2013 | 7.417 | 7.458 | 7.414 | 7.458 | 723,696 | +0.05(+0.65%) |
May 08, 2013 | 7.428 | 7.428 | 7.358 | 7.410 | 554,324 | -0.02(-0.21%) |
May 07, 2013 | 7.373 | 7.432 | 7.373 | 7.425 | 473,268 | +0.04(+0.56%) |
May 06, 2013 | 7.428 | 7.430 | 7.373 | 7.384 | 283,682 | -0.04(-0.55%) |
May 03, 2013 | 7.395 | 7.432 | 7.380 | 7.425 | 367,988 | +0.04(+0.60%) |
May 02, 2013 | 7.314 | 7.395 | 7.221 | 7.380 | 340,933 | +0.02(+0.30%) |
May 01, 2013 | 7.388 | 7.432 | 7.340 | 7.358 | 579,789 | -0.04(-0.50%) |
Apr 30, 2013 | 7.354 | 7.395 | 7.332 | 7.395 | 537,361 | +0.01(+0.20%) |
Apr 29, 2013 | 7.373 | 7.395 | 7.354 | 7.380 | 412,628 | +0.02(+0.25%) |
Apr 26, 2013 | 7.196 | 7.377 | 7.354 | 7.362 | 336,776 | +0.00(+0.05%) |
Apr 25, 2013 | 7.336 | 7.388 | 7.332 | 7.358 | 505,173 | +0.01(+0.20%) |
Apr 24, 2013 | 7.277 | 7.358 | 7.277 | 7.343 | 378,571 | +0.07(+0.91%) |
Apr 23, 2013 | 7.269 | 7.344 | 7.218 | 7.277 | 638,573 | +0.05(+0.66%) |
Apr 22, 2013 | 7.129 | 7.388 | 7.099 | 7.229 | 528,193 | -0.07(-0.96%) |
Apr 19, 2013 | 7.236 | 7.321 | 7.196 | 7.299 | 472,346 | +0.08(+1.08%) |
Apr 18, 2013 | 7.096 | 7.236 | 7.096 | 7.221 | 351,737 | +0.12(+1.72%) |
Apr 17, 2013 | 7.207 | 7.210 | 7.044 | 7.099 | 397,602 | -0.03(-0.41%) |
Apr 16, 2013 | 7.177 | 7.243 | 7.103 | 7.129 | 365,184 | -0.04(-0.62%) |
Apr 15, 2013 | 7.181 | 7.209 | 7.103 | 7.173 | 316,931 | -0.03(-0.46%) |
Apr 12, 2013 | 7.173 | 7.229 | 7.140 | 7.207 | 321,691 | +0.03(+0.36%) |
Apr 11, 2013 | 7.177 | 7.284 | 7.171 | 7.181 | 453,360 | -0.01(-0.15%) |
Apr 10, 2013 | 7.817 | 7.817 | 7.170 | 7.192 | 586,228 | -0.07(-0.97%) |
Apr 09, 2013 | 7.159 | 7.284 | 7.133 | 7.262 | 694,226 | +0.13(+1.81%) |
Apr 08, 2013 | 7.214 | 7.284 | 7.090 | 7.133 | 637,410 | -0.07(-0.92%) |
Apr 05, 2013 | 7.162 | 7.258 | 7.118 | 7.199 | 522,297 | -0.00(-0.05%) |
Apr 04, 2013 | 7.103 | 7.203 | 7.048 | 7.203 | 784,349 | +0.10(+1.41%) |
Apr 03, 2013 | 7.166 | 7.177 | 7.040 | 7.103 | 585,595 | -0.03(-0.47%) |
Apr 02, 2013 | 7.044 | 7.166 | 7.033 | 7.136 | 770,868 | +0.11(+1.58%) |
Apr 01, 2013 | 7.051 | 7.051 | 7.000 | 7.025 | 389,454 | -0.03(-0.42%) |
Mar 28, 2013 | 6.937 | 7.059 | 6.937 | 7.055 | 1,318,374 | +0.16(+2.36%) |
Mar 27, 2013 | 6.818 | 6.896 | 6.798 | 6.892 | 336,573 | +0.05(+0.70%) |
Mar 26, 2013 | 6.837 | 6.881 | 6.837 | 6.844 | 429,683 | +0.02(+0.33%) |
Mar 25, 2013 | 6.844 | 6.881 | 6.807 | 6.822 | 525,223 | +0.00(+0.05%) |
Mar 22, 2013 | 6.829 | 6.855 | 6.796 | 6.818 | 168,577 | +0.01(+0.22%) |
Mar 21, 2013 | 6.770 | 6.822 | 6.730 | 6.804 | 534,275 | +0.01(+0.22%) |
Mar 20, 2013 | 6.796 | 6.859 | 6.744 | 6.789 | 284,034 | +0.06(+0.82%) |
Mar 19, 2013 | 6.781 | 6.812 | 6.663 | 6.733 | 295,144 | -0.05(-0.71%) |
Mar 18, 2013 | 6.715 | 6.933 | 6.715 | 6.781 | 284,155 | -0.04(-0.60%) |
Mar 15, 2013 | 6.818 | 6.827 | 6.776 | 6.822 | 192,896 | +0.00(+0.05%) |
Mar 14, 2013 | 6.796 | 6.855 | 6.796 | 6.818 | 183,573 | +0.01(+0.22%) |
Mar 13, 2013 | 6.752 | 6.844 | 6.744 | 6.804 | 320,671 | -0.10(-1.39%) |
Mar 12, 2013 | 6.918 | 6.963 | 6.889 | 6.900 | 274,922 | +0.00(+0.05%) |
Mar 11, 2013 | 6.944 | 6.955 | 6.892 | 6.896 | 184,220 | -0.03(-0.48%) |
Mar 08, 2013 | 6.889 | 6.951 | 6.870 | 6.929 | 251,804 | +0.02(+0.32%) |
Mar 07, 2013 | 6.900 | 6.911 | 6.870 | 6.907 | 176,658 | +0.04(+0.51%) |
Mar 06, 2013 | 6.926 | 6.926 | 6.848 | 6.872 | 259,499 | -0.02(-0.35%) |
Mar 05, 2013 | 6.833 | 6.897 | 6.829 | 6.896 | 320,311 | +0.11(+1.63%) |
Mar 04, 2013 | 6.744 | 6.829 | 6.744 | 6.785 | 276,999 | +0.00(+0.02%) |