Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.703 | 6.831 | 6.653 | 6.803 | 101,455 | +0.03(+0.41%) |
Jun 27, 2013 | 6.559 | 6.803 | 6.559 | 6.775 | 143,458 | +0.20(+3.03%) |
Jun 26, 2013 | 6.366 | 6.576 | 6.366 | 6.576 | 147,595 | +0.28(+4.39%) |
Jun 25, 2013 | 6.377 | 6.399 | 6.233 | 6.299 | 336,422 | -0.11(-1.73%) |
Jun 24, 2013 | 6.421 | 6.465 | 6.272 | 6.410 | 325,350 | -0.11(-1.70%) |
Jun 21, 2013 | 6.554 | 6.626 | 6.504 | 6.521 | 153,494 | -0.03(-0.42%) |
Jun 20, 2013 | 6.692 | 6.703 | 6.510 | 6.548 | 198,613 | -0.20(-2.95%) |
Jun 19, 2013 | 6.825 | 6.865 | 6.725 | 6.748 | 78,270 | -0.14(-2.09%) |
Jun 18, 2013 | 6.897 | 6.897 | 6.687 | 6.891 | 203,787 | -0.01(-0.16%) |
Jun 17, 2013 | 6.919 | 6.936 | 6.842 | 6.903 | 100,001 | +0.01(+0.16%) |
Jun 14, 2013 | 6.831 | 6.891 | 6.748 | 6.891 | 84,309 | +0.04(+0.57%) |
Jun 13, 2013 | 6.587 | 6.853 | 6.421 | 6.853 | 395,149 | +0.24(+3.60%) |
Jun 12, 2013 | 6.853 | 6.903 | 6.609 | 6.615 | 448,483 | -0.30(-4.32%) |
Jun 11, 2013 | 6.947 | 6.952 | 6.786 | 6.914 | 248,970 | -0.07(-0.95%) |
Jun 10, 2013 | 7.351 | 7.356 | 6.864 | 6.980 | 895,994 | -0.35(-4.83%) |
Jun 07, 2013 | 7.356 | 7.356 | 7.331 | 7.334 | 92,807 | -0.02(-0.23%) |
Jun 06, 2013 | 7.334 | 7.362 | 7.334 | 7.351 | 75,912 | +0.03(+0.37%) |
Jun 05, 2013 | 7.269 | 7.324 | 7.269 | 7.324 | 245,742 | +0.04(+0.53%) |
Jun 04, 2013 | 7.319 | 7.319 | 7.275 | 7.286 | 361,714 | -0.04(-0.53%) |
Jun 03, 2013 | 7.363 | 7.368 | 7.319 | 7.324 | 230,866 | -0.06(-0.75%) |
May 31, 2013 | 7.379 | 7.390 | 7.357 | 7.379 | 180,680 | -0.01(-0.15%) |
May 30, 2013 | 7.412 | 7.423 | 7.374 | 7.390 | 209,466 | -0.03(-0.44%) |
May 29, 2013 | 7.533 | 7.544 | 7.423 | 7.423 | 318,691 | -0.15(-1.96%) |
May 28, 2013 | 7.588 | 7.605 | 7.522 | 7.572 | 118,348 | -0.02(-0.29%) |
May 24, 2013 | 7.594 | 7.599 | 7.561 | 7.594 | 86,382 | -0.02(-0.29%) |
May 23, 2013 | 7.594 | 7.627 | 7.583 | 7.616 | 58,185 | +0.00(+0.00%) |
May 22, 2013 | 7.616 | 7.643 | 7.605 | 7.616 | 44,637 | +0.00(+0.00%) |
May 21, 2013 | 7.616 | 7.638 | 7.610 | 7.616 | 31,649 | -0.03(-0.43%) |
May 20, 2013 | 7.638 | 7.649 | 7.621 | 7.649 | 103,357 | +0.01(+0.07%) |
May 17, 2013 | 7.632 | 7.649 | 7.599 | 7.643 | 73,376 | +0.03(+0.36%) |
May 16, 2013 | 7.577 | 7.616 | 7.561 | 7.616 | 55,043 | +0.06(+0.73%) |
May 15, 2013 | 7.555 | 7.621 | 7.555 | 7.561 | 98,907 | -0.04(-0.58%) |
May 13, 2013 | 7.671 | 7.671 | 7.567 | 7.605 | 87,872 | -0.07(-0.86%) |
May 10, 2013 | 7.676 | 7.687 | 7.654 | 7.671 | 54,307 | -0.01(-0.14%) |
May 09, 2013 | 7.676 | 7.687 | 7.652 | 7.682 | 43,923 | +0.01(+0.14%) |
May 08, 2013 | 7.682 | 7.682 | 7.632 | 7.671 | 84,594 | +0.03(+0.35%) |
May 07, 2013 | 7.644 | 7.650 | 7.628 | 7.644 | 96,231 | +0.02(+0.22%) |
May 06, 2013 | 7.617 | 7.650 | 7.611 | 7.628 | 104,605 | -0.01(-0.07%) |
May 03, 2013 | 7.628 | 7.639 | 7.600 | 7.633 | 166,414 | +0.00(+0.00%) |
May 02, 2013 | 7.600 | 7.633 | 7.584 | 7.633 | 123,335 | +0.05(+0.72%) |
May 01, 2013 | 7.584 | 7.584 | 7.562 | 7.579 | 31,327 | +0.00(+0.00%) |
Apr 30, 2013 | 7.584 | 7.584 | 7.568 | 7.579 | 55,496 | +0.02(+0.22%) |
Apr 29, 2013 | 7.595 | 7.595 | 7.551 | 7.562 | 160,326 | -0.01(-0.07%) |
Apr 26, 2013 | 7.584 | 7.590 | 7.551 | 7.568 | 95,232 | -0.02(-0.29%) |
Apr 25, 2013 | 7.551 | 7.606 | 7.551 | 7.590 | 49,714 | +0.02(+0.22%) |
Apr 24, 2013 | 7.590 | 7.590 | 7.535 | 7.573 | 141,108 | +0.01(+0.14%) |
Apr 23, 2013 | 7.557 | 7.573 | 7.546 | 7.562 | 92,777 | +0.01(+0.14%) |
Apr 22, 2013 | 7.584 | 7.590 | 7.551 | 7.551 | 134,838 | -0.02(-0.29%) |
Apr 19, 2013 | 7.557 | 7.579 | 7.557 | 7.573 | 56,644 | +0.02(+0.29%) |
Apr 18, 2013 | 7.557 | 7.590 | 7.546 | 7.551 | 69,937 | -0.01(-0.07%) |
Apr 17, 2013 | 7.590 | 7.606 | 7.529 | 7.557 | 87,755 | -0.02(-0.22%) |
Apr 16, 2013 | 7.568 | 7.595 | 7.535 | 7.573 | 81,101 | -0.02(-0.29%) |
Apr 15, 2013 | 7.611 | 7.611 | 7.573 | 7.595 | 74,539 | -0.01(-0.14%) |
Apr 12, 2013 | 7.606 | 7.628 | 7.568 | 7.606 | 73,356 | +0.02(+0.22%) |
Apr 11, 2013 | 7.600 | 7.633 | 7.573 | 7.590 | 68,321 | -0.01(-0.07%) |
Apr 10, 2013 | 7.573 | 7.628 | 7.568 | 7.595 | 124,253 | -0.04(-0.57%) |
Apr 09, 2013 | 7.584 | 7.661 | 7.584 | 7.639 | 71,476 | +0.04(+0.50%) |
Apr 08, 2013 | 7.596 | 7.650 | 7.579 | 7.600 | 92,368 | -0.03(-0.44%) |
Apr 05, 2013 | 7.563 | 7.661 | 7.542 | 7.634 | 253,242 | +0.04(+0.57%) |
Apr 04, 2013 | 7.547 | 7.591 | 7.525 | 7.591 | 121,262 | +0.04(+0.58%) |
Apr 03, 2013 | 7.563 | 7.563 | 7.525 | 7.547 | 33,534 | -0.03(-0.43%) |
Apr 02, 2013 | 7.574 | 7.591 | 7.542 | 7.580 | 92,763 | -0.03(-0.36%) |