Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.098 | 7.146 | 7.073 | 7.123 | 21,317 | +0.14(+2.00%) |
Jun 26, 2013 | 7.016 | 7.041 | 6.953 | 6.983 | 0 | +0.15(+2.22%) |
Jun 25, 2013 | 6.837 | 6.848 | 6.796 | 6.832 | 0 | +0.09(+1.34%) |
Jun 24, 2013 | 6.814 | 6.814 | 6.629 | 6.742 | 0 | -0.23(-3.35%) |
Jun 21, 2013 | 7.056 | 7.056 | 6.911 | 6.975 | 13,971 | +0.02(+0.23%) |
Jun 20, 2013 | 7.120 | 7.120 | 6.879 | 6.959 | 0 | -0.25(-3.46%) |
Jun 19, 2013 | 7.362 | 7.362 | 7.209 | 7.209 | 0 | -0.19(-2.62%) |
Jun 18, 2013 | 7.402 | 7.418 | 7.369 | 7.403 | 0 | +0.09(+1.22%) |
Jun 17, 2013 | 7.273 | 7.386 | 7.273 | 7.313 | 0 | +0.22(+3.06%) |
Jun 14, 2013 | 7.185 | 7.185 | 7.096 | 7.096 | 0 | -0.12(-1.67%) |
Jun 13, 2013 | 7.103 | 7.232 | 7.080 | 7.217 | 11,007 | +0.17(+2.35%) |
Jun 12, 2013 | 7.128 | 7.338 | 7.048 | 7.051 | 13,083 | -0.03(-0.40%) |
Jun 11, 2013 | 7.120 | 7.152 | 7.039 | 7.079 | 3,016 | -0.17(-2.34%) |
Jun 10, 2013 | 7.185 | 7.249 | 7.185 | 7.249 | 0 | +0.12(+1.64%) |
Jun 07, 2013 | 7.032 | 7.160 | 7.032 | 7.132 | 0 | +0.07(+0.97%) |
Jun 06, 2013 | 7.023 | 7.064 | 6.951 | 7.064 | 0 | -0.03(-0.45%) |
Jun 05, 2013 | 7.185 | 7.185 | 7.015 | 7.096 | 0 | -0.14(-2.00%) |
Jun 04, 2013 | 7.281 | 7.329 | 7.218 | 7.241 | 0 | -0.03(-0.44%) |
Jun 03, 2013 | 7.265 | 7.289 | 7.176 | 7.273 | 20,093 | +0.02(+0.33%) |
May 31, 2013 | 7.330 | 7.346 | 7.201 | 7.249 | 23,660 | -0.19(-2.49%) |
May 30, 2013 | 7.450 | 7.475 | 7.373 | 7.434 | 0 | +0.06(+0.87%) |
May 29, 2013 | 7.321 | 7.397 | 7.305 | 7.370 | 42,451 | +0.15(+2.12%) |
May 28, 2013 | 7.321 | 7.321 | 7.193 | 7.217 | 16,069 | -0.05(-0.70%) |
May 24, 2013 | 7.048 | 7.268 | 7.048 | 7.268 | 0 | +0.17(+2.42%) |
May 23, 2013 | 7.040 | 7.144 | 6.943 | 7.096 | 0 | -0.15(-2.11%) |
May 22, 2013 | 7.523 | 7.538 | 7.249 | 7.249 | 0 | -0.33(-4.34%) |
May 21, 2013 | 7.547 | 7.973 | 7.523 | 7.578 | 0 | +0.08(+1.05%) |
May 20, 2013 | 7.386 | 7.515 | 7.346 | 7.499 | 0 | +0.17(+2.31%) |
May 17, 2013 | 7.289 | 7.345 | 7.268 | 7.330 | 0 | +0.03(+0.43%) |
May 16, 2013 | 7.289 | 7.338 | 7.281 | 7.298 | 11,466 | -0.02(-0.32%) |
May 15, 2013 | 7.225 | 7.354 | 7.225 | 7.321 | 0 | +0.21(+3.01%) |
May 13, 2013 | 7.088 | 7.160 | 7.088 | 7.107 | 0 | +0.01(+0.16%) |
May 10, 2013 | 7.084 | 7.112 | 7.056 | 7.096 | 0 | +0.06(+0.80%) |
May 09, 2013 | 7.072 | 7.087 | 6.969 | 7.040 | 0 | -0.06(-0.90%) |
May 08, 2013 | 6.975 | 7.104 | 6.975 | 7.103 | 0 | +0.14(+1.95%) |
May 07, 2013 | 6.991 | 7.032 | 6.943 | 6.967 | 0 | +0.02(+0.31%) |
May 06, 2013 | 6.903 | 6.991 | 6.903 | 6.946 | 0 | +0.04(+0.63%) |
May 03, 2013 | 6.927 | 6.935 | 6.895 | 6.903 | 0 | +0.04(+0.59%) |
May 02, 2013 | 6.887 | 6.943 | 6.822 | 6.862 | 0 | +0.00(+0.00%) |
May 01, 2013 | 6.927 | 6.927 | 6.824 | 6.862 | 0 | +0.02(+0.23%) |
Apr 30, 2013 | 6.774 | 6.846 | 6.774 | 6.846 | 0 | +0.06(+0.83%) |
Apr 29, 2013 | 6.717 | 6.798 | 6.650 | 6.790 | 17,913 | +0.15(+2.29%) |
Apr 26, 2013 | 6.653 | 6.677 | 6.629 | 6.638 | 21,508 | -0.03(-0.47%) |
Apr 25, 2013 | 6.629 | 6.693 | 6.621 | 6.669 | 0 | +0.03(+0.49%) |
Apr 24, 2013 | 6.564 | 6.637 | 6.564 | 6.637 | 0 | +0.09(+1.33%) |
Apr 23, 2013 | 6.500 | 6.580 | 6.500 | 6.550 | 12,987 | +0.07(+1.02%) |
Apr 22, 2013 | 6.452 | 6.484 | 6.427 | 6.484 | 41,436 | +0.00(+0.00%) |
Apr 19, 2013 | 6.403 | 6.499 | 6.387 | 6.484 | 51,692 | +0.20(+3.21%) |
Apr 18, 2013 | 6.371 | 6.371 | 6.274 | 6.282 | 27,124 | -0.12(-1.90%) |
Apr 17, 2013 | 6.452 | 6.490 | 6.387 | 6.404 | 23,522 | -0.19(-2.92%) |
Apr 16, 2013 | 6.637 | 6.645 | 6.548 | 6.597 | 19,539 | +0.05(+0.74%) |
Apr 15, 2013 | 6.589 | 6.701 | 6.548 | 6.548 | 49,020 | -0.01(-0.12%) |
Apr 12, 2013 | 6.476 | 6.588 | 6.476 | 6.556 | 41,095 | +0.24(+3.83%) |
Apr 11, 2013 | 6.266 | 6.363 | 6.266 | 6.315 | 24,098 | +0.06(+0.98%) |
Apr 10, 2013 | 6.226 | 6.306 | 6.226 | 6.253 | 9,337 | +0.07(+1.09%) |
Apr 09, 2013 | 5.889 | 6.233 | 5.888 | 6.186 | 31,283 | +0.29(+4.92%) |
Apr 08, 2013 | 5.807 | 5.896 | 5.800 | 5.896 | 15,961 | +0.08(+1.39%) |
Apr 05, 2013 | 5.783 | 5.831 | 5.735 | 5.815 | 34,707 | -0.05(-0.82%) |
Apr 04, 2013 | 5.807 | 5.895 | 5.791 | 5.864 | 23,233 | +0.05(+0.83%) |
Apr 03, 2013 | 5.904 | 5.904 | 5.815 | 5.815 | 24,319 | -0.04(-0.69%) |
Apr 02, 2013 | 5.904 | 5.904 | 5.839 | 5.856 | 23,411 | -0.07(-1.22%) |