Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.200 | 7.240 | 6.970 | 6.980 | 290,641 | -0.28(-3.86%) |
May 30, 2013 | 7.270 | 7.290 | 7.130 | 7.260 | 199,025 | +0.01(+0.14%) |
May 29, 2013 | 7.350 | 7.450 | 7.220 | 7.250 | 255,205 | -0.20(-2.68%) |
May 28, 2013 | 7.300 | 7.650 | 7.200 | 7.450 | 546,900 | +0.27(+3.76%) |
May 24, 2013 | 7.120 | 7.320 | 7.060 | 7.180 | 287,569 | -0.07(-0.97%) |
May 23, 2013 | 7.030 | 7.270 | 6.980 | 7.250 | 351,943 | +0.07(+0.97%) |
May 22, 2013 | 7.560 | 7.720 | 7.100 | 7.180 | 539,077 | -0.39(-5.15%) |
May 21, 2013 | 7.740 | 7.770 | 7.530 | 7.570 | 490,670 | -0.22(-2.82%) |
May 20, 2013 | 7.750 | 7.870 | 7.610 | 7.790 | 391,030 | -0.02(-0.26%) |
May 17, 2013 | 7.580 | 7.930 | 7.570 | 7.810 | 546,092 | +0.30(+3.99%) |
May 16, 2013 | 7.420 | 7.550 | 7.390 | 7.510 | 357,577 | +0.04(+0.54%) |
May 15, 2013 | 7.310 | 7.530 | 7.275 | 7.470 | 402,521 | -0.10(-1.32%) |
May 13, 2013 | 7.680 | 7.739 | 7.550 | 7.570 | 298,022 | -0.17(-2.20%) |
May 10, 2013 | 7.830 | 7.830 | 7.610 | 7.740 | 313,569 | -0.11(-1.40%) |
May 09, 2013 | 7.560 | 7.860 | 7.490 | 7.850 | 529,596 | +0.24(+3.15%) |
May 08, 2013 | 7.560 | 7.680 | 7.450 | 7.610 | 626,125 | +0.01(+0.13%) |
May 07, 2013 | 7.240 | 7.730 | 7.240 | 7.600 | 718,656 | +0.44(+6.15%) |
May 06, 2013 | 7.100 | 7.260 | 7.040 | 7.160 | 268,591 | +0.06(+0.85%) |
May 03, 2013 | 6.870 | 7.144 | 6.690 | 7.100 | 435,299 | +0.41(+6.13%) |
May 02, 2013 | 6.720 | 6.780 | 6.560 | 6.690 | 493,026 | +0.02(+0.30%) |
May 01, 2013 | 6.980 | 6.980 | 6.560 | 6.670 | 779,092 | -0.38(-5.39%) |
Apr 30, 2013 | 7.290 | 7.380 | 7.000 | 7.050 | 525,547 | -0.26(-3.56%) |
Apr 29, 2013 | 7.240 | 7.350 | 7.190 | 7.310 | 513,054 | +0.10(+1.39%) |
Apr 26, 2013 | 7.340 | 7.380 | 7.170 | 7.210 | 333,780 | -0.16(-2.17%) |
Apr 25, 2013 | 7.610 | 7.720 | 7.350 | 7.370 | 394,704 | -0.21(-2.77%) |
Apr 24, 2013 | 7.450 | 7.640 | 7.450 | 7.580 | 382,734 | +0.15(+2.02%) |
Apr 23, 2013 | 7.310 | 7.470 | 7.190 | 7.430 | 385,579 | +0.22(+3.05%) |
Apr 22, 2013 | 7.160 | 7.300 | 6.900 | 7.210 | 390,723 | +0.17(+2.41%) |
Apr 19, 2013 | 7.090 | 7.190 | 6.820 | 7.040 | 595,967 | -0.02(-0.28%) |
Apr 18, 2013 | 7.150 | 7.260 | 6.906 | 7.060 | 617,578 | -0.04(-0.56%) |
Apr 17, 2013 | 7.430 | 7.440 | 7.040 | 7.100 | 691,606 | -0.42(-5.59%) |
Apr 16, 2013 | 7.610 | 7.730 | 7.420 | 7.520 | 606,693 | +0.03(+0.40%) |
Apr 15, 2013 | 8.000 | 8.000 | 7.450 | 7.490 | 889,670 | -0.60(-7.42%) |
Apr 12, 2013 | 8.370 | 8.410 | 8.000 | 8.090 | 443,938 | -0.35(-4.15%) |
Apr 11, 2013 | 8.490 | 8.560 | 8.260 | 8.440 | 427,434 | -0.06(-0.71%) |
Apr 10, 2013 | 8.080 | 8.560 | 8.050 | 8.500 | 704,277 | +0.47(+5.85%) |
Apr 09, 2013 | 7.900 | 8.190 | 7.840 | 8.030 | 577,866 | +0.13(+1.65%) |
Apr 08, 2013 | 7.890 | 7.970 | 7.720 | 7.900 | 461,902 | +0.08(+1.02%) |
Apr 05, 2013 | 7.410 | 7.910 | 7.410 | 7.820 | 609,775 | +0.20(+2.62%) |
Apr 04, 2013 | 7.600 | 7.640 | 7.400 | 7.620 | 605,477 | +0.09(+1.20%) |
Apr 03, 2013 | 7.760 | 7.840 | 7.500 | 7.530 | 804,010 | -0.18(-2.33%) |
Apr 02, 2013 | 7.910 | 8.029 | 7.650 | 7.710 | 649,599 | -0.14(-1.78%) |
Apr 01, 2013 | 8.230 | 8.250 | 7.770 | 7.850 | 748,138 | -0.40(-4.85%) |
Mar 28, 2013 | 8.300 | 8.350 | 8.090 | 8.250 | 351,886 | -0.07(-0.84%) |
Mar 27, 2013 | 8.300 | 8.335 | 8.050 | 8.320 | 399,646 | -0.09(-1.07%) |
Mar 26, 2013 | 8.430 | 8.477 | 8.260 | 8.410 | 339,718 | +0.01(+0.12%) |
Mar 25, 2013 | 8.140 | 8.465 | 8.120 | 8.400 | 412,165 | +0.28(+3.45%) |
Mar 22, 2013 | 8.350 | 8.380 | 8.010 | 8.120 | 401,281 | -0.20(-2.40%) |
Mar 21, 2013 | 8.240 | 8.390 | 8.230 | 8.320 | 361,816 | +0.01(+0.12%) |
Mar 20, 2013 | 8.340 | 8.444 | 8.210 | 8.310 | 316,512 | +0.10(+1.22%) |
Mar 19, 2013 | 8.490 | 8.500 | 8.180 | 8.210 | 392,335 | -0.29(-3.41%) |
Mar 18, 2013 | 8.670 | 8.820 | 8.500 | 8.500 | 403,342 | -0.35(-3.95%) |
Mar 15, 2013 | 8.590 | 9.020 | 8.550 | 8.850 | 1,110,935 | +0.28(+3.27%) |
Mar 14, 2013 | 8.330 | 8.590 | 8.260 | 8.570 | 510,247 | +0.27(+3.25%) |
Mar 13, 2013 | 8.380 | 8.390 | 8.270 | 8.300 | 353,027 | -0.09(-1.07%) |
Mar 12, 2013 | 8.420 | 8.490 | 8.280 | 8.390 | 522,978 | -0.06(-0.71%) |
Mar 11, 2013 | 8.500 | 8.500 | 8.290 | 8.450 | 387,137 | -0.07(-0.82%) |
Mar 08, 2013 | 8.380 | 8.580 | 8.380 | 8.520 | 435,871 | +0.22(+2.65%) |
Mar 07, 2013 | 8.210 | 8.390 | 8.120 | 8.300 | 698,865 | +0.10(+1.22%) |
Mar 06, 2013 | 8.260 | 8.420 | 8.150 | 8.200 | 504,025 | -0.02(-0.24%) |
Mar 05, 2013 | 8.180 | 8.360 | 8.120 | 8.220 | 736,563 | +0.10(+1.23%) |
Mar 04, 2013 | 8.280 | 8.357 | 7.970 | 8.120 | 480,225 | -0.29(-3.45%) |