Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.829 | 6.829 | 6.573 | 6.670 | 529,888 | -0.10(-1.53%) |
May 30, 2013 | 6.733 | 6.825 | 6.607 | 6.774 | 388,965 | +0.04(+0.55%) |
May 29, 2013 | 6.711 | 6.803 | 6.581 | 6.736 | 881,983 | -0.01(-0.16%) |
May 28, 2013 | 6.833 | 6.876 | 6.748 | 6.748 | 467,725 | -0.06(-0.87%) |
May 24, 2013 | 6.862 | 6.904 | 6.696 | 6.807 | 388,417 | -0.08(-1.13%) |
May 23, 2013 | 6.899 | 6.933 | 6.859 | 6.885 | 441,453 | -0.03(-0.43%) |
May 22, 2013 | 6.951 | 6.992 | 6.914 | 6.914 | 495,455 | -0.05(-0.69%) |
May 21, 2013 | 6.962 | 6.992 | 6.918 | 6.962 | 426,904 | -0.04(-0.58%) |
May 20, 2013 | 6.922 | 7.003 | 6.906 | 7.003 | 318,309 | +0.05(+0.75%) |
May 17, 2013 | 6.944 | 6.970 | 6.914 | 6.951 | 254,994 | -0.03(-0.42%) |
May 16, 2013 | 6.944 | 7.018 | 6.914 | 6.981 | 286,501 | +0.06(+0.86%) |
May 15, 2013 | 6.992 | 6.992 | 6.877 | 6.922 | 743,599 | -0.12(-1.68%) |
May 13, 2013 | 7.174 | 7.177 | 7.007 | 7.040 | 255,633 | -0.17(-2.41%) |
May 10, 2013 | 7.192 | 7.226 | 7.185 | 7.214 | 107,148 | +0.04(+0.52%) |
May 09, 2013 | 7.174 | 7.281 | 7.170 | 7.177 | 269,121 | +0.01(+0.21%) |
May 08, 2013 | 7.163 | 7.196 | 7.151 | 7.163 | 218,164 | -0.02(-0.31%) |
May 07, 2013 | 7.103 | 7.196 | 7.103 | 7.185 | 136,888 | +0.04(+0.52%) |
May 06, 2013 | 7.111 | 7.200 | 7.096 | 7.148 | 173,354 | +0.00(+0.00%) |
May 03, 2013 | 7.122 | 7.148 | 7.081 | 7.148 | 116,774 | +0.01(+0.16%) |
May 02, 2013 | 7.122 | 7.181 | 7.096 | 7.137 | 126,533 | +0.06(+0.84%) |
May 01, 2013 | 7.151 | 7.151 | 7.040 | 7.077 | 204,567 | -0.02(-0.31%) |
Apr 30, 2013 | 7.133 | 7.200 | 7.063 | 7.100 | 213,937 | -0.03(-0.47%) |
Apr 29, 2013 | 6.981 | 7.133 | 6.981 | 7.133 | 131,734 | +0.13(+1.85%) |
Apr 26, 2013 | 7.007 | 7.033 | 6.966 | 7.003 | 124,185 | +0.04(+0.53%) |
Apr 25, 2013 | 7.096 | 7.096 | 6.924 | 6.966 | 237,649 | -0.10(-1.47%) |
Apr 24, 2013 | 7.170 | 7.233 | 7.059 | 7.070 | 206,019 | -0.14(-1.95%) |
Apr 23, 2013 | 7.174 | 7.244 | 7.111 | 7.211 | 372,694 | +0.03(+0.46%) |
Apr 22, 2013 | 7.226 | 7.314 | 7.161 | 7.177 | 272,063 | -0.05(-0.72%) |
Apr 19, 2013 | 7.233 | 7.259 | 7.207 | 7.229 | 57,154 | -0.02(-0.26%) |
Apr 18, 2013 | 7.244 | 7.296 | 7.226 | 7.248 | 201,610 | -0.03(-0.46%) |
Apr 17, 2013 | 7.314 | 7.337 | 7.270 | 7.281 | 67,034 | -0.10(-1.36%) |
Apr 16, 2013 | 7.314 | 7.400 | 7.266 | 7.381 | 223,202 | +0.14(+1.89%) |
Apr 15, 2013 | 7.244 | 7.363 | 7.226 | 7.244 | 112,778 | +0.00(+0.00%) |
Apr 12, 2013 | 7.411 | 7.411 | 7.240 | 7.244 | 181,555 | -0.17(-2.25%) |
Apr 11, 2013 | 7.415 | 7.418 | 7.411 | 7.411 | 504,908 | +0.00(+0.00%) |
Apr 10, 2013 | 7.426 | 7.426 | 7.411 | 7.411 | 346,913 | +0.00(+0.00%) |
Apr 09, 2013 | 7.400 | 7.426 | 7.374 | 7.411 | 273,593 | +0.04(+0.50%) |
Apr 08, 2013 | 7.374 | 7.407 | 7.374 | 7.374 | 175,810 | +0.00(+0.00%) |
Apr 05, 2013 | 7.429 | 7.429 | 7.374 | 7.374 | 77,861 | -0.04(-0.50%) |
Apr 04, 2013 | 7.411 | 7.415 | 7.411 | 7.411 | 478,785 | +0.00(+0.00%) |
Apr 03, 2013 | 7.411 | 7.415 | 7.411 | 7.411 | 470,942 | +0.00(+0.00%) |
Apr 02, 2013 | 7.411 | 7.418 | 7.411 | 7.411 | 822,791 | +0.00(+0.00%) |
Apr 01, 2013 | 7.411 | 7.429 | 7.411 | 7.411 | 1,642,377 | +0.00(+0.00%) |
Mar 28, 2013 | 7.415 | 7.422 | 7.411 | 7.411 | 55,699 | +0.00(+0.00%) |
Mar 27, 2013 | 7.411 | 7.415 | 7.411 | 7.411 | 138,950 | +0.00(+0.00%) |
Mar 26, 2013 | 7.466 | 7.470 | 7.411 | 7.411 | 221,459 | -0.06(-0.74%) |
Mar 25, 2013 | 7.411 | 7.596 | 7.411 | 7.466 | 238,364 | +0.06(+0.75%) |
Mar 22, 2013 | 7.411 | 7.415 | 7.411 | 7.411 | 348,640 | +0.00(+0.00%) |
Mar 21, 2013 | 7.422 | 7.422 | 7.411 | 7.411 | 54,082 | +0.00(+0.00%) |
Mar 20, 2013 | 7.429 | 7.429 | 7.411 | 7.411 | 589,933 | -0.00(-0.05%) |
Mar 19, 2013 | 7.411 | 7.466 | 7.411 | 7.415 | 95,997 | +0.00(+0.05%) |
Mar 18, 2013 | 7.411 | 7.437 | 7.411 | 7.411 | 120,331 | +0.00(+0.00%) |
Mar 15, 2013 | 7.448 | 7.466 | 7.411 | 7.411 | 47,829 | -0.04(-0.50%) |
Mar 14, 2013 | 7.411 | 7.448 | 7.411 | 7.448 | 137,012 | +0.04(+0.50%) |
Mar 13, 2013 | 7.411 | 7.415 | 7.411 | 7.411 | 257,323 | +0.00(+0.00%) |
Mar 12, 2013 | 7.415 | 7.415 | 7.411 | 7.411 | 217,044 | +0.00(+0.00%) |
Mar 11, 2013 | 7.418 | 7.418 | 7.411 | 7.411 | 38,902 | +0.00(+0.00%) |
Mar 08, 2013 | 7.415 | 7.440 | 7.411 | 7.411 | 202,346 | +0.00(+0.00%) |
Mar 07, 2013 | 7.418 | 7.421 | 7.411 | 7.411 | 133,277 | +0.00(+0.00%) |
Mar 06, 2013 | 7.411 | 7.426 | 7.411 | 7.411 | 115,719 | +0.00(+0.00%) |
Mar 05, 2013 | 7.411 | 7.418 | 7.411 | 7.411 | 123,680 | +0.00(+0.00%) |
Mar 04, 2013 | 7.411 | 7.422 | 7.411 | 7.411 | 380,550 | +0.00(+0.00%) |