Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.990 | 7.040 | 6.960 | 7.010 | 8,867 | -0.07(-0.99%) |
May 30, 2013 | 7.100 | 7.100 | 7.040 | 7.080 | 8,522 | -0.02(-0.28%) |
May 29, 2013 | 7.200 | 7.200 | 7.090 | 7.100 | 33,263 | -0.30(-4.05%) |
May 28, 2013 | 7.310 | 7.450 | 7.310 | 7.400 | 45,192 | +0.13(+1.79%) |
May 24, 2013 | 7.290 | 7.290 | 7.200 | 7.270 | 2,790 | -0.03(-0.41%) |
May 23, 2013 | 7.220 | 7.300 | 7.220 | 7.300 | 19,138 | +0.03(+0.41%) |
May 22, 2013 | 7.360 | 7.420 | 7.270 | 7.270 | 2,748 | -0.13(-1.76%) |
May 21, 2013 | 7.330 | 7.400 | 7.330 | 7.400 | 3,217 | +0.09(+1.23%) |
May 20, 2013 | 7.270 | 7.310 | 7.270 | 7.310 | 15,803 | +0.17(+2.38%) |
May 17, 2013 | 7.145 | 7.170 | 7.130 | 7.140 | 26,918 | +0.09(+1.28%) |
May 16, 2013 | 7.130 | 7.130 | 7.050 | 7.050 | 42,125 | -0.10(-1.40%) |
May 15, 2013 | 7.130 | 7.150 | 7.130 | 7.150 | 3,761 | -0.09(-1.24%) |
May 13, 2013 | 7.240 | 7.250 | 7.240 | 7.240 | 5,839 | -0.08(-1.09%) |
May 10, 2013 | 7.320 | 7.370 | 7.310 | 7.320 | 5,955 | +0.01(+0.14%) |
May 09, 2013 | 7.310 | 7.400 | 7.310 | 7.310 | 6,671 | +0.00(+0.00%) |
May 08, 2013 | 7.260 | 7.350 | 7.260 | 7.310 | 15,850 | +0.03(+0.41%) |
May 07, 2013 | 7.300 | 7.315 | 7.270 | 7.280 | 104,767 | +0.03(+0.41%) |
May 06, 2013 | 7.240 | 7.340 | 7.240 | 7.250 | 4,949 | +0.00(+0.00%) |
May 03, 2013 | 7.250 | 7.250 | 7.250 | 7.250 | 5,138 | +0.03(+0.42%) |
May 02, 2013 | 7.200 | 7.220 | 7.200 | 7.220 | 1,567 | +0.11(+1.55%) |
May 01, 2013 | 7.130 | 7.130 | 7.110 | 7.110 | 9,310 | -0.09(-1.25%) |
Apr 30, 2013 | 7.140 | 7.200 | 7.140 | 7.200 | 6,332 | +0.08(+1.12%) |
Apr 29, 2013 | 7.080 | 7.180 | 7.080 | 7.120 | 1,045 | -0.04(-0.56%) |
Apr 26, 2013 | 7.160 | 7.180 | 7.150 | 7.160 | 7,937 | -0.08(-1.10%) |
Apr 25, 2013 | 7.230 | 7.258 | 7.230 | 7.240 | 4,637 | -0.02(-0.31%) |
Apr 24, 2013 | 7.240 | 7.330 | 7.240 | 7.263 | 3,824 | -0.06(-0.79%) |
Apr 23, 2013 | 7.290 | 7.350 | 7.290 | 7.320 | 10,155 | +0.10(+1.39%) |
Apr 22, 2013 | 7.210 | 7.220 | 7.210 | 7.220 | 3,717 | +0.07(+0.98%) |
Apr 19, 2013 | 7.150 | 7.150 | 7.130 | 7.150 | 4,437 | +0.24(+3.47%) |
Apr 18, 2013 | 6.960 | 6.960 | 6.910 | 6.910 | 2,371 | -0.14(-1.99%) |
Apr 17, 2013 | 7.040 | 7.050 | 7.010 | 7.050 | 4,568 | -0.06(-0.84%) |
Apr 16, 2013 | 7.070 | 7.110 | 7.070 | 7.110 | 2,406 | +0.16(+2.30%) |
Apr 15, 2013 | 6.950 | 6.990 | 6.860 | 6.950 | 7,333 | -0.03(-0.43%) |
Apr 12, 2013 | 7.020 | 7.020 | 6.970 | 6.980 | 11,249 | +0.04(+0.58%) |
Apr 11, 2013 | 6.940 | 7.000 | 6.930 | 6.940 | 9,915 | +0.03(+0.43%) |
Apr 10, 2013 | 6.910 | 6.930 | 6.910 | 6.910 | 6,999 | +0.12(+1.77%) |
Apr 09, 2013 | 6.750 | 6.820 | 6.740 | 6.790 | 8,175 | +0.09(+1.34%) |
Apr 08, 2013 | 6.680 | 6.700 | 6.680 | 6.700 | 6,816 | -0.07(-1.03%) |
Apr 05, 2013 | 6.860 | 6.860 | 6.710 | 6.770 | 1,999 | -0.07(-1.02%) |
Apr 04, 2013 | 6.840 | 6.890 | 6.840 | 6.840 | 8,379 | +0.00(+0.00%) |
Apr 03, 2013 | 6.870 | 6.892 | 6.830 | 6.840 | 17,749 | -0.06(-0.87%) |
Apr 02, 2013 | 6.850 | 6.900 | 6.850 | 6.900 | 26,998 | +0.16(+2.37%) |
Apr 01, 2013 | 6.810 | 6.810 | 6.740 | 6.740 | 6,160 | -0.11(-1.61%) |
Mar 28, 2013 | 6.800 | 6.850 | 6.770 | 6.850 | 11,062 | +0.05(+0.74%) |
Mar 27, 2013 | 6.780 | 6.830 | 6.770 | 6.800 | 9,832 | +0.05(+0.74%) |
Mar 26, 2013 | 6.730 | 6.750 | 6.730 | 6.750 | 8,101 | +0.38(+5.97%) |
Mar 25, 2013 | 6.320 | 6.370 | 6.290 | 6.370 | 26,349 | +0.09(+1.43%) |
Mar 22, 2013 | 6.280 | 6.293 | 6.280 | 6.280 | 3,553 | +0.00(+0.00%) |
Mar 21, 2013 | 6.280 | 6.280 | 6.260 | 6.280 | 2,813 | +0.02(+0.32%) |
Mar 20, 2013 | 6.240 | 6.280 | 6.240 | 6.260 | 20,871 | +0.04(+0.64%) |
Mar 19, 2013 | 6.200 | 6.230 | 6.140 | 6.220 | 2,899 | -0.02(-0.32%) |
Mar 18, 2013 | 6.220 | 6.250 | 6.210 | 6.240 | 27,542 | +0.01(+0.16%) |
Mar 15, 2013 | 6.350 | 6.350 | 6.210 | 6.230 | 13,372 | -0.14(-2.20%) |
Mar 14, 2013 | 6.460 | 6.460 | 6.350 | 6.370 | 3,566 | -0.17(-2.60%) |
Mar 13, 2013 | 6.630 | 6.630 | 6.520 | 6.540 | 11,365 | -0.11(-1.65%) |
Mar 12, 2013 | 6.670 | 6.670 | 6.600 | 6.650 | 7,665 | -0.18(-2.64%) |
Mar 11, 2013 | 6.790 | 6.830 | 6.790 | 6.830 | 6,155 | +0.03(+0.44%) |
Mar 08, 2013 | 6.800 | 6.820 | 6.780 | 6.800 | 11,089 | +0.01(+0.15%) |
Mar 07, 2013 | 6.810 | 6.820 | 6.770 | 6.790 | 3,575 | +0.01(+0.15%) |
Mar 06, 2013 | 6.770 | 6.780 | 6.730 | 6.780 | 5,326 | +0.06(+0.89%) |
Mar 05, 2013 | 6.600 | 6.740 | 6.600 | 6.720 | 6,825 | -0.06(-0.88%) |
Mar 04, 2013 | 6.747 | 6.780 | 6.720 | 6.780 | 8,135 | -0.03(-0.44%) |