Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.766 | 7.916 | 7.722 | 7.757 | 147,071 | -0.04(-0.57%) |
May 30, 2013 | 7.943 | 7.952 | 7.784 | 7.801 | 183,805 | -0.13(-1.67%) |
May 29, 2013 | 7.881 | 7.978 | 7.757 | 7.934 | 96,266 | -0.05(-0.66%) |
May 28, 2013 | 7.978 | 8.129 | 7.881 | 7.987 | 296,633 | +0.17(+2.15%) |
May 24, 2013 | 7.713 | 7.837 | 7.598 | 7.819 | 138,312 | +0.02(+0.23%) |
May 23, 2013 | 7.642 | 7.894 | 7.624 | 7.801 | 129,062 | +0.05(+0.68%) |
May 22, 2013 | 7.925 | 7.943 | 7.686 | 7.748 | 237,358 | -0.14(-1.79%) |
May 21, 2013 | 7.934 | 7.961 | 7.854 | 7.890 | 157,557 | -0.07(-0.89%) |
May 20, 2013 | 7.916 | 7.961 | 7.810 | 7.961 | 258,047 | +0.07(+0.90%) |
May 17, 2013 | 7.784 | 7.943 | 7.775 | 7.890 | 219,379 | +0.19(+2.41%) |
May 16, 2013 | 7.704 | 7.907 | 7.651 | 7.704 | 293,926 | +0.03(+0.35%) |
May 15, 2013 | 7.527 | 7.695 | 7.492 | 7.678 | 353,174 | +0.29(+3.95%) |
May 13, 2013 | 7.359 | 7.492 | 7.279 | 7.386 | 175,727 | -0.03(-0.36%) |
May 10, 2013 | 7.421 | 7.465 | 7.315 | 7.412 | 223,942 | -0.02(-0.24%) |
May 09, 2013 | 7.050 | 7.439 | 7.050 | 7.430 | 304,525 | +0.37(+5.26%) |
May 08, 2013 | 6.979 | 7.058 | 6.789 | 7.058 | 369,847 | +0.03(+0.38%) |
May 07, 2013 | 7.041 | 7.085 | 6.890 | 7.032 | 421,856 | -0.02(-0.25%) |
May 06, 2013 | 7.164 | 7.483 | 7.050 | 7.050 | 256,129 | -0.09(-1.24%) |
May 03, 2013 | 6.820 | 7.209 | 6.713 | 7.138 | 310,249 | +0.42(+6.32%) |
May 02, 2013 | 6.669 | 6.784 | 6.634 | 6.713 | 189,872 | +0.08(+1.20%) |
May 01, 2013 | 6.873 | 6.873 | 6.545 | 6.634 | 454,852 | -0.23(-3.35%) |
Apr 30, 2013 | 6.775 | 6.873 | 6.678 | 6.864 | 188,655 | +0.07(+1.04%) |
Apr 29, 2013 | 6.802 | 6.855 | 6.722 | 6.793 | 92,208 | +0.05(+0.79%) |
Apr 26, 2013 | 6.899 | 6.952 | 6.634 | 6.740 | 198,763 | -0.21(-3.05%) |
Apr 25, 2013 | 6.837 | 7.032 | 6.837 | 6.952 | 155,688 | +0.12(+1.81%) |
Apr 24, 2013 | 6.802 | 7.014 | 6.793 | 6.828 | 173,950 | +0.05(+0.78%) |
Apr 23, 2013 | 6.660 | 6.837 | 6.651 | 6.775 | 294,896 | +0.18(+2.68%) |
Apr 22, 2013 | 6.616 | 6.740 | 6.448 | 6.598 | 259,481 | -0.04(-0.53%) |
Apr 19, 2013 | 6.536 | 6.696 | 6.448 | 6.634 | 352,115 | +0.11(+1.76%) |
Apr 18, 2013 | 6.536 | 6.695 | 6.475 | 6.519 | 392,262 | -0.03(-0.41%) |
Apr 17, 2013 | 6.501 | 6.669 | 6.492 | 6.545 | 423,119 | -0.01(-0.14%) |
Apr 16, 2013 | 6.616 | 6.749 | 6.483 | 6.554 | 231,525 | +0.03(+0.41%) |
Apr 15, 2013 | 6.775 | 6.820 | 6.439 | 6.528 | 444,845 | -0.27(-4.03%) |
Apr 12, 2013 | 6.775 | 6.873 | 6.687 | 6.802 | 106,163 | -0.04(-0.52%) |
Apr 11, 2013 | 6.908 | 6.926 | 6.775 | 6.837 | 160,814 | -0.10(-1.40%) |
Apr 10, 2013 | 6.528 | 6.952 | 6.528 | 6.935 | 337,825 | +0.44(+6.81%) |
Apr 09, 2013 | 6.634 | 6.643 | 6.492 | 6.492 | 133,331 | -0.14(-2.13%) |
Apr 08, 2013 | 6.501 | 6.643 | 6.408 | 6.634 | 231,941 | +0.16(+2.46%) |
Apr 05, 2013 | 6.492 | 6.554 | 6.430 | 6.475 | 155,901 | -0.17(-2.53%) |
Apr 04, 2013 | 6.634 | 6.712 | 6.585 | 6.643 | 129,837 | +0.04(+0.54%) |
Apr 03, 2013 | 6.864 | 6.864 | 6.563 | 6.607 | 191,502 | -0.26(-3.74%) |
Apr 02, 2013 | 7.067 | 7.120 | 6.828 | 6.864 | 144,676 | -0.15(-2.14%) |
Apr 01, 2013 | 7.173 | 7.235 | 6.864 | 7.014 | 185,153 | -0.19(-2.58%) |
Mar 28, 2013 | 7.324 | 7.355 | 7.111 | 7.200 | 245,361 | -0.11(-1.45%) |
Mar 27, 2013 | 7.324 | 7.341 | 7.218 | 7.306 | 196,875 | -0.02(-0.24%) |
Mar 26, 2013 | 7.465 | 7.518 | 7.244 | 7.324 | 192,814 | -0.10(-1.31%) |
Mar 25, 2013 | 7.306 | 7.448 | 7.306 | 7.421 | 316,179 | +0.11(+1.57%) |
Mar 22, 2013 | 7.439 | 7.465 | 7.279 | 7.306 | 306,722 | -0.08(-1.08%) |
Mar 21, 2013 | 7.297 | 7.509 | 7.297 | 7.386 | 294,616 | +0.02(+0.24%) |
Mar 20, 2013 | 7.297 | 7.483 | 7.253 | 7.368 | 428,460 | +0.09(+1.22%) |
Mar 19, 2013 | 6.766 | 7.297 | 6.731 | 7.279 | 625,321 | +0.60(+9.01%) |
Mar 18, 2013 | 6.519 | 6.775 | 6.519 | 6.678 | 391,983 | +0.07(+1.07%) |
Mar 15, 2013 | 6.758 | 6.926 | 6.457 | 6.607 | 812,306 | -0.29(-4.23%) |
Mar 14, 2013 | 6.749 | 6.899 | 6.714 | 6.899 | 122,087 | +0.19(+2.77%) |
Mar 13, 2013 | 6.820 | 6.855 | 6.705 | 6.713 | 107,659 | -0.11(-1.56%) |
Mar 12, 2013 | 6.820 | 6.846 | 6.634 | 6.820 | 222,153 | -0.04(-0.64%) |
Mar 11, 2013 | 6.828 | 6.881 | 6.758 | 6.864 | 184,335 | +0.07(+1.04%) |
Mar 08, 2013 | 6.926 | 6.926 | 6.766 | 6.793 | 235,867 | -0.02(-0.26%) |
Mar 07, 2013 | 6.828 | 6.864 | 6.731 | 6.811 | 99,516 | -0.03(-0.39%) |
Mar 06, 2013 | 6.864 | 6.961 | 6.793 | 6.837 | 90,129 | +0.03(+0.39%) |
Mar 05, 2013 | 6.696 | 6.873 | 6.696 | 6.811 | 194,560 | +0.19(+2.80%) |
Mar 04, 2013 | 6.828 | 6.828 | 6.598 | 6.625 | 239,033 | -0.21(-3.10%) |