Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.957 | 7.033 | 6.901 | 6.999 | 1,436,364 | +0.11(+1.61%) |
Jun 26, 2013 | 6.736 | 6.924 | 6.736 | 6.888 | 2,553,666 | +0.21(+3.22%) |
Jun 25, 2013 | 6.614 | 6.687 | 6.568 | 6.673 | 1,518,781 | +0.12(+1.84%) |
Jun 24, 2013 | 6.627 | 6.648 | 6.518 | 6.552 | 1,667,101 | -0.10(-1.55%) |
Jun 21, 2013 | 6.700 | 6.756 | 6.593 | 6.656 | 1,347,074 | -0.02(-0.34%) |
Jun 20, 2013 | 6.888 | 6.892 | 6.660 | 6.679 | 2,930,934 | -0.26(-3.81%) |
Jun 19, 2013 | 7.053 | 7.079 | 6.940 | 6.943 | 801,648 | -0.11(-1.55%) |
Jun 18, 2013 | 7.028 | 7.085 | 7.022 | 7.053 | 1,265,267 | +0.03(+0.38%) |
Jun 17, 2013 | 7.014 | 7.076 | 6.995 | 7.026 | 1,542,298 | +0.11(+1.61%) |
Jun 14, 2013 | 6.763 | 6.991 | 6.711 | 6.915 | 1,663,960 | +0.14(+2.01%) |
Jun 13, 2013 | 6.748 | 6.805 | 6.650 | 6.779 | 1,340,917 | -0.01(-0.08%) |
Jun 12, 2013 | 6.861 | 6.861 | 6.708 | 6.784 | 2,037,142 | -0.02(-0.37%) |
Jun 11, 2013 | 6.819 | 6.872 | 6.790 | 6.809 | 1,306,093 | -0.04(-0.53%) |
Jun 10, 2013 | 6.892 | 6.938 | 6.838 | 6.846 | 1,582,962 | +0.00(+0.03%) |
Jun 07, 2013 | 6.817 | 6.895 | 6.757 | 6.844 | 2,827,473 | +0.09(+1.28%) |
Jun 06, 2013 | 6.591 | 6.757 | 6.591 | 6.757 | 5,446,155 | +0.17(+2.53%) |
Jun 05, 2013 | 6.746 | 6.775 | 6.543 | 6.591 | 4,856,105 | -0.19(-2.83%) |
Jun 04, 2013 | 6.894 | 6.934 | 6.733 | 6.782 | 2,343,128 | -0.14(-2.02%) |
Jun 03, 2013 | 6.961 | 6.972 | 6.641 | 6.922 | 5,462,733 | -0.04(-0.55%) |
May 31, 2013 | 6.976 | 6.991 | 6.941 | 6.961 | 2,783,898 | -0.02(-0.25%) |
May 30, 2013 | 7.047 | 7.120 | 6.938 | 6.978 | 3,786,573 | -0.07(-1.01%) |
May 29, 2013 | 7.304 | 7.304 | 7.047 | 7.049 | 2,693,179 | -0.25(-3.39%) |
May 28, 2013 | 7.324 | 7.372 | 7.292 | 7.296 | 1,447,010 | +0.04(+0.57%) |
May 24, 2013 | 7.224 | 7.257 | 7.186 | 7.254 | 1,085,517 | +0.02(+0.31%) |
May 23, 2013 | 7.294 | 7.299 | 7.152 | 7.232 | 1,178,601 | -0.11(-1.50%) |
May 22, 2013 | 7.523 | 7.558 | 7.323 | 7.341 | 1,437,427 | -0.19(-2.47%) |
May 21, 2013 | 7.423 | 7.556 | 7.423 | 7.527 | 1,690,728 | +0.11(+1.53%) |
May 20, 2013 | 7.283 | 7.413 | 7.277 | 7.413 | 1,137,653 | +0.07(+1.01%) |
May 17, 2013 | 7.287 | 7.393 | 7.269 | 7.340 | 2,682,327 | +0.03(+0.47%) |
May 16, 2013 | 7.243 | 7.343 | 7.110 | 7.305 | 2,247,966 | +0.06(+0.86%) |
May 15, 2013 | 7.271 | 7.271 | 7.144 | 7.243 | 1,949,902 | +0.09(+1.25%) |
May 13, 2013 | 7.266 | 7.275 | 7.137 | 7.154 | 1,708,558 | -0.09(-1.20%) |
May 10, 2013 | 7.165 | 7.288 | 7.160 | 7.241 | 2,573,534 | +0.07(+1.00%) |
May 09, 2013 | 7.175 | 7.211 | 7.146 | 7.169 | 2,967,105 | +0.01(+0.13%) |
May 08, 2013 | 7.211 | 7.237 | 7.148 | 7.160 | 19,273,646 | -0.11(-1.51%) |
May 07, 2013 | 7.277 | 7.296 | 7.262 | 7.269 | 1,506,934 | +0.01(+0.08%) |
May 06, 2013 | 7.315 | 7.336 | 7.222 | 7.264 | 1,469,368 | -0.03(-0.44%) |
May 03, 2013 | 7.351 | 7.345 | 7.288 | 7.296 | 1,470,940 | -0.02(-0.26%) |
May 02, 2013 | 7.412 | 7.432 | 7.296 | 7.315 | 2,306,118 | -0.06(-0.85%) |
May 01, 2013 | 7.341 | 7.419 | 7.302 | 7.377 | 2,099,274 | +0.05(+0.72%) |
Apr 30, 2013 | 7.249 | 7.351 | 7.228 | 7.324 | 1,965,680 | +0.08(+1.07%) |
Apr 29, 2013 | 7.296 | 7.300 | 7.247 | 7.247 | 2,880,743 | -0.03(-0.47%) |
Apr 26, 2013 | 7.258 | 7.296 | 7.247 | 7.281 | 1,936,045 | +0.03(+0.47%) |
Apr 25, 2013 | 7.266 | 7.287 | 7.233 | 7.247 | 3,078,415 | +0.00(+0.00%) |
Apr 24, 2013 | 7.209 | 7.256 | 7.175 | 7.247 | 3,351,731 | +0.04(+0.53%) |
Apr 23, 2013 | 7.116 | 7.224 | 7.103 | 7.209 | 2,479,431 | +0.09(+1.20%) |
Apr 22, 2013 | 7.144 | 7.144 | 7.084 | 7.124 | 1,216,014 | -0.01(-0.13%) |
Apr 19, 2013 | 7.099 | 7.139 | 7.078 | 7.133 | 776,550 | +0.05(+0.78%) |
Apr 18, 2013 | 7.082 | 7.120 | 7.031 | 7.078 | 1,242,452 | +0.01(+0.13%) |
Apr 17, 2013 | 7.178 | 7.178 | 7.040 | 7.069 | 2,727,265 | -0.12(-1.69%) |
Apr 16, 2013 | 7.129 | 7.211 | 7.124 | 7.190 | 1,838,090 | +0.11(+1.58%) |
Apr 15, 2013 | 7.228 | 7.230 | 7.076 | 7.078 | 1,959,115 | -0.15(-2.07%) |
Apr 12, 2013 | 7.237 | 7.285 | 7.203 | 7.228 | 4,303,765 | -0.02(-0.21%) |
Apr 11, 2013 | 7.214 | 7.273 | 7.205 | 7.243 | 2,961,897 | +0.02(+0.29%) |
Apr 10, 2013 | 7.214 | 7.287 | 7.197 | 7.222 | 1,707,345 | +0.03(+0.42%) |
Apr 09, 2013 | 7.137 | 7.228 | 7.133 | 7.192 | 2,875,134 | +0.05(+0.77%) |
Apr 08, 2013 | 7.124 | 7.139 | 7.082 | 7.137 | 2,979,031 | +0.02(+0.24%) |
Apr 05, 2013 | 7.106 | 7.167 | 7.067 | 7.120 | 4,147,912 | -0.05(-0.74%) |
Apr 04, 2013 | 7.150 | 7.205 | 7.150 | 7.173 | 1,096,535 | +0.01(+0.13%) |
Apr 03, 2013 | 7.201 | 7.228 | 7.131 | 7.163 | 1,847,182 | -0.04(-0.58%) |
Apr 02, 2013 | 7.213 | 7.294 | 7.169 | 7.205 | 1,765,406 | +0.03(+0.45%) |