Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.250 | 7.260 | 7.190 | 7.220 | 139,696 | -0.02(-0.28%) |
May 30, 2013 | 7.310 | 7.310 | 7.150 | 7.240 | 0 | -0.03(-0.41%) |
May 29, 2013 | 7.300 | 7.300 | 7.200 | 7.270 | 25,018 | -0.03(-0.41%) |
May 28, 2013 | 7.360 | 7.380 | 7.170 | 7.300 | 218,273 | -0.03(-0.41%) |
May 24, 2013 | 7.350 | 7.430 | 7.250 | 7.330 | 0 | -0.07(-0.95%) |
May 23, 2013 | 7.350 | 7.430 | 7.320 | 7.400 | 0 | +0.00(+0.00%) |
May 22, 2013 | 7.380 | 7.450 | 7.320 | 7.400 | 0 | +0.01(+0.14%) |
May 21, 2013 | 7.450 | 7.450 | 7.350 | 7.390 | 0 | -0.04(-0.54%) |
May 20, 2013 | 7.420 | 7.610 | 7.360 | 7.430 | 0 | -0.02(-0.27%) |
May 17, 2013 | 7.600 | 7.710 | 7.380 | 7.450 | 0 | -0.09(-1.19%) |
May 16, 2013 | 7.730 | 7.730 | 7.530 | 7.540 | 31,390 | -0.16(-2.08%) |
May 15, 2013 | 7.610 | 7.740 | 7.580 | 7.700 | 0 | -0.14(-1.79%) |
May 13, 2013 | 7.690 | 7.840 | 7.610 | 7.840 | 0 | +0.04(+0.51%) |
May 10, 2013 | 7.730 | 8.000 | 7.220 | 7.800 | 0 | +0.01(+0.13%) |
May 09, 2013 | 7.510 | 7.900 | 7.450 | 7.790 | 0 | +0.35(+4.70%) |
May 08, 2013 | 7.290 | 7.500 | 7.290 | 7.440 | 0 | +0.13(+1.78%) |
May 07, 2013 | 7.490 | 7.490 | 7.310 | 7.310 | 0 | -0.19(-2.53%) |
May 06, 2013 | 7.440 | 7.530 | 7.380 | 7.500 | 0 | +0.06(+0.81%) |
May 03, 2013 | 7.390 | 7.500 | 7.370 | 7.440 | 0 | +0.07(+0.95%) |
May 02, 2013 | 7.340 | 7.470 | 7.300 | 7.370 | 0 | +0.07(+0.96%) |
May 01, 2013 | 7.460 | 7.480 | 7.130 | 7.300 | 0 | -0.21(-2.80%) |
Apr 30, 2013 | 7.490 | 7.530 | 7.290 | 7.510 | 0 | +0.06(+0.81%) |
Apr 29, 2013 | 7.370 | 7.500 | 7.240 | 7.450 | 47,204 | +0.12(+1.64%) |
Apr 26, 2013 | 7.430 | 7.450 | 7.260 | 7.330 | 68,074 | -0.12(-1.61%) |
Apr 25, 2013 | 7.280 | 7.620 | 7.170 | 7.450 | 131,327 | +0.15(+2.05%) |
Apr 24, 2013 | 7.320 | 7.430 | 7.200 | 7.300 | 0 | -0.05(-0.68%) |
Apr 23, 2013 | 7.170 | 7.365 | 7.170 | 7.350 | 39,033 | +0.25(+3.52%) |
Apr 22, 2013 | 6.930 | 7.150 | 6.700 | 7.100 | 85,509 | +0.11(+1.57%) |
Apr 19, 2013 | 6.910 | 7.050 | 6.850 | 6.990 | 149,556 | +0.08(+1.16%) |
Apr 18, 2013 | 6.930 | 6.970 | 6.850 | 6.910 | 136,564 | +0.03(+0.44%) |
Apr 17, 2013 | 7.010 | 7.110 | 6.850 | 6.880 | 290,862 | -0.19(-2.69%) |
Apr 16, 2013 | 7.130 | 7.130 | 7.000 | 7.070 | 133,299 | -0.02(-0.28%) |
Apr 15, 2013 | 7.010 | 7.170 | 6.980 | 7.090 | 144,062 | +0.05(+0.71%) |
Apr 12, 2013 | 7.090 | 7.200 | 7.000 | 7.040 | 160,685 | -0.06(-0.85%) |
Apr 11, 2013 | 7.090 | 7.140 | 7.020 | 7.100 | 96,243 | +0.03(+0.42%) |
Apr 10, 2013 | 7.180 | 7.220 | 7.000 | 7.070 | 119,691 | -0.09(-1.26%) |
Apr 09, 2013 | 7.130 | 7.220 | 7.090 | 7.160 | 86,309 | +0.03(+0.42%) |
Apr 08, 2013 | 7.190 | 7.340 | 7.080 | 7.130 | 137,657 | -0.07(-0.97%) |
Apr 05, 2013 | 7.120 | 7.220 | 7.090 | 7.200 | 93,028 | +0.05(+0.70%) |
Apr 04, 2013 | 7.170 | 7.200 | 7.080 | 7.150 | 165,114 | -0.05(-0.69%) |
Apr 03, 2013 | 7.250 | 7.380 | 7.110 | 7.200 | 121,748 | -0.05(-0.69%) |
Apr 02, 2013 | 7.270 | 7.280 | 6.971 | 7.250 | 291,147 | -0.04(-0.55%) |
Apr 01, 2013 | 7.430 | 7.490 | 7.100 | 7.290 | 126,512 | -0.11(-1.49%) |
Mar 28, 2013 | 7.770 | 7.780 | 6.980 | 7.400 | 697,582 | -0.25(-3.26%) |
Mar 27, 2013 | 6.010 | 7.950 | 5.870 | 7.649 | 1,909,168 | +1.62(+26.85%) |
Mar 26, 2013 | 6.000 | 6.070 | 5.930 | 6.030 | 72,319 | +0.03(+0.50%) |
Mar 25, 2013 | 6.040 | 6.040 | 5.950 | 6.000 | 74,077 | -0.02(-0.33%) |
Mar 22, 2013 | 5.940 | 6.040 | 5.870 | 6.020 | 141,836 | +0.04(+0.67%) |
Mar 21, 2013 | 5.980 | 6.060 | 5.860 | 5.980 | 50,967 | -0.02(-0.33%) |
Mar 20, 2013 | 6.050 | 6.060 | 5.950 | 6.000 | 33,337 | -0.01(-0.17%) |
Mar 19, 2013 | 5.910 | 6.030 | 5.890 | 6.010 | 188,899 | +0.14(+2.39%) |
Mar 18, 2013 | 5.910 | 5.970 | 5.780 | 5.870 | 52,999 | -0.13(-2.17%) |
Mar 15, 2013 | 5.970 | 6.010 | 5.690 | 6.000 | 272,765 | +0.00(+0.00%) |
Mar 14, 2013 | 6.030 | 6.040 | 5.915 | 6.000 | 312,954 | +0.00(+0.00%) |
Mar 13, 2013 | 6.170 | 6.200 | 5.980 | 6.000 | 222,639 | -0.16(-2.60%) |
Mar 12, 2013 | 6.200 | 6.220 | 5.920 | 6.160 | 260,425 | -0.06(-0.96%) |
Mar 11, 2013 | 6.200 | 6.320 | 5.960 | 6.220 | 147,946 | +0.08(+1.30%) |
Mar 08, 2013 | 5.990 | 6.240 | 5.890 | 6.140 | 73,309 | +0.13(+2.16%) |
Mar 07, 2013 | 5.610 | 6.180 | 5.510 | 6.010 | 385,802 | +0.43(+7.71%) |
Mar 06, 2013 | 5.580 | 5.650 | 5.520 | 5.580 | 107,094 | -0.01(-0.18%) |
Mar 05, 2013 | 5.550 | 5.660 | 5.500 | 5.590 | 110,170 | +0.01(+0.18%) |
Mar 04, 2013 | 5.730 | 5.750 | 5.490 | 5.580 | 178,911 | -0.15(-2.62%) |