Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.690 | 6.740 | 6.590 | 6.670 | 1,254,309 | -0.10(-1.48%) |
May 30, 2013 | 6.740 | 6.810 | 6.670 | 6.770 | 1,226,431 | +0.03(+0.45%) |
May 29, 2013 | 6.820 | 6.820 | 6.621 | 6.740 | 1,515,474 | -0.07(-1.03%) |
May 28, 2013 | 7.010 | 7.070 | 6.810 | 6.810 | 1,351,217 | -0.17(-2.44%) |
May 24, 2013 | 6.910 | 7.020 | 6.870 | 6.980 | 1,631,124 | -0.01(-0.14%) |
May 23, 2013 | 7.200 | 7.210 | 6.980 | 6.990 | 2,031,828 | -0.26(-3.59%) |
May 22, 2013 | 7.260 | 7.445 | 7.200 | 7.250 | 3,460,960 | +0.03(+0.42%) |
May 21, 2013 | 7.290 | 7.340 | 7.210 | 7.220 | 1,519,969 | -0.04(-0.55%) |
May 20, 2013 | 7.180 | 7.400 | 7.180 | 7.260 | 1,861,955 | +0.07(+0.97%) |
May 17, 2013 | 7.230 | 7.280 | 7.150 | 7.190 | 1,150,259 | -0.05(-0.69%) |
May 16, 2013 | 7.140 | 7.400 | 7.140 | 7.240 | 1,834,146 | -0.05(-0.69%) |
May 15, 2013 | 7.290 | 7.350 | 7.123 | 7.290 | 1,725,140 | -0.31(-4.08%) |
May 13, 2013 | 7.660 | 7.750 | 7.555 | 7.600 | 2,026,681 | -0.08(-1.04%) |
May 10, 2013 | 7.460 | 7.695 | 7.350 | 7.680 | 1,352,057 | +0.11(+1.45%) |
May 09, 2013 | 7.550 | 7.760 | 7.440 | 7.570 | 1,798,213 | -0.03(-0.39%) |
May 08, 2013 | 7.360 | 7.790 | 7.343 | 7.600 | 2,528,607 | +0.23(+3.12%) |
May 07, 2013 | 7.250 | 7.390 | 7.180 | 7.370 | 1,525,248 | +0.11(+1.52%) |
May 06, 2013 | 7.240 | 7.376 | 7.180 | 7.260 | 1,633,930 | +0.10(+1.40%) |
May 03, 2013 | 7.230 | 7.400 | 7.150 | 7.160 | 3,177,774 | +0.05(+0.70%) |
May 02, 2013 | 6.790 | 7.180 | 6.790 | 7.110 | 2,584,131 | +0.12(+1.72%) |
May 01, 2013 | 6.880 | 7.020 | 6.530 | 6.990 | 4,453,297 | -0.04(-0.57%) |
Apr 30, 2013 | 6.740 | 7.050 | 6.630 | 7.030 | 2,633,955 | +0.22(+3.23%) |
Apr 29, 2013 | 6.880 | 6.910 | 6.670 | 6.810 | 1,769,805 | +0.04(+0.59%) |
Apr 26, 2013 | 6.970 | 7.010 | 6.590 | 6.770 | 3,420,260 | -0.20(-2.87%) |
Apr 25, 2013 | 6.970 | 7.200 | 6.860 | 6.970 | 7,029,642 | +0.14(+2.05%) |
Apr 24, 2013 | 5.940 | 6.830 | 5.940 | 6.830 | 6,103,415 | +0.97(+16.55%) |
Apr 23, 2013 | 5.570 | 5.920 | 5.500 | 5.860 | 2,040,096 | +0.31(+5.59%) |
Apr 22, 2013 | 5.720 | 5.750 | 5.500 | 5.550 | 1,426,367 | -0.09(-1.60%) |
Apr 19, 2013 | 5.250 | 5.710 | 5.240 | 5.640 | 2,773,968 | +0.44(+8.46%) |
Apr 18, 2013 | 5.110 | 5.220 | 5.060 | 5.200 | 2,797,010 | +0.12(+2.36%) |
Apr 17, 2013 | 5.350 | 5.390 | 5.030 | 5.080 | 3,365,212 | -0.39(-7.13%) |
Apr 16, 2013 | 5.580 | 5.720 | 5.260 | 5.470 | 3,131,347 | -0.01(-0.18%) |
Apr 15, 2013 | 5.900 | 5.900 | 5.420 | 5.480 | 4,340,230 | -0.54(-8.97%) |
Apr 12, 2013 | 6.140 | 6.230 | 5.960 | 6.020 | 2,141,543 | -0.20(-3.22%) |
Apr 11, 2013 | 6.350 | 6.360 | 6.075 | 6.220 | 1,666,661 | -0.12(-1.89%) |
Apr 10, 2013 | 6.540 | 6.540 | 6.300 | 6.340 | 1,497,271 | -0.10(-1.55%) |
Apr 09, 2013 | 6.080 | 6.580 | 6.080 | 6.440 | 1,822,381 | +0.38(+6.27%) |
Apr 08, 2013 | 6.150 | 6.220 | 6.000 | 6.060 | 3,163,086 | -0.10(-1.62%) |
Apr 05, 2013 | 6.080 | 6.190 | 5.935 | 6.160 | 1,788,873 | -0.03(-0.48%) |
Apr 04, 2013 | 5.950 | 6.270 | 5.900 | 6.190 | 2,044,264 | +0.24(+4.03%) |
Apr 03, 2013 | 6.220 | 6.220 | 5.860 | 5.950 | 2,991,993 | -0.26(-4.19%) |
Apr 02, 2013 | 6.300 | 6.300 | 6.110 | 6.210 | 1,883,187 | -0.08(-1.27%) |
Apr 01, 2013 | 6.360 | 6.390 | 6.205 | 6.290 | 1,198,435 | -0.07(-1.10%) |
Mar 28, 2013 | 6.480 | 6.480 | 6.340 | 6.360 | 961,961 | -0.03(-0.47%) |
Mar 27, 2013 | 6.270 | 6.420 | 6.240 | 6.390 | 1,759,363 | +0.08(+1.27%) |
Mar 26, 2013 | 6.290 | 6.390 | 6.050 | 6.310 | 1,285,271 | -0.01(-0.16%) |
Mar 25, 2013 | 6.680 | 6.680 | 6.280 | 6.320 | 1,234,244 | -0.17(-2.62%) |
Mar 22, 2013 | 6.370 | 6.630 | 6.360 | 6.490 | 1,305,846 | +0.12(+1.88%) |
Mar 21, 2013 | 6.600 | 6.600 | 6.310 | 6.370 | 1,619,015 | -0.20(-3.04%) |
Mar 20, 2013 | 6.760 | 6.800 | 6.570 | 6.570 | 1,286,103 | -0.13(-1.94%) |
Mar 19, 2013 | 6.810 | 6.820 | 6.610 | 6.700 | 1,616,428 | -0.10(-1.47%) |
Mar 18, 2013 | 6.720 | 6.860 | 6.680 | 6.800 | 2,895,656 | +0.00(+0.00%) |
Mar 15, 2013 | 6.820 | 6.940 | 6.700 | 6.800 | 1,885,125 | +0.01(+0.15%) |
Mar 14, 2013 | 6.810 | 6.860 | 6.560 | 6.790 | 1,512,532 | +0.00(+0.00%) |
Mar 13, 2013 | 7.050 | 7.080 | 6.780 | 6.790 | 1,425,859 | -0.22(-3.14%) |
Mar 12, 2013 | 7.020 | 7.160 | 6.930 | 7.010 | 883,259 | +0.01(+0.14%) |
Mar 11, 2013 | 7.000 | 7.040 | 6.890 | 7.000 | 664,808 | -0.03(-0.43%) |
Mar 08, 2013 | 7.140 | 7.230 | 7.000 | 7.030 | 943,627 | -0.06(-0.85%) |
Mar 07, 2013 | 7.030 | 7.240 | 7.000 | 7.090 | 1,596,058 | +0.09(+1.29%) |
Mar 06, 2013 | 6.970 | 7.058 | 6.830 | 7.000 | 3,010,730 | +0.09(+1.30%) |
Mar 05, 2013 | 6.930 | 7.010 | 6.890 | 6.910 | 1,763,992 | +0.04(+0.58%) |
Mar 04, 2013 | 7.100 | 7.120 | 6.760 | 6.870 | 2,343,749 | -0.19(-2.69%) |