Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.769 | 6.930 | 6.751 | 6.914 | 38,692,628 | +0.01(+0.08%) |
Jun 26, 2013 | 7.082 | 7.135 | 6.825 | 6.909 | 39,704,124 | -0.11(-1.50%) |
Jun 25, 2013 | 6.966 | 7.040 | 6.877 | 7.014 | 31,127,932 | +0.21(+3.09%) |
Jun 24, 2013 | 6.993 | 6.998 | 6.693 | 6.803 | 46,854,412 | -0.37(-5.20%) |
Jun 21, 2013 | 7.182 | 7.240 | 7.072 | 7.177 | 43,940,936 | +0.02(+0.29%) |
Jun 20, 2013 | 7.061 | 7.287 | 6.994 | 7.156 | 48,551,228 | -0.19(-2.65%) |
Jun 19, 2013 | 7.513 | 7.582 | 7.350 | 7.350 | 36,586,444 | -0.17(-2.31%) |
Jun 18, 2013 | 7.398 | 7.608 | 7.387 | 7.524 | 42,079,888 | +0.08(+1.06%) |
Jun 17, 2013 | 7.519 | 7.558 | 7.387 | 7.445 | 23,612,698 | +0.02(+0.21%) |
Jun 14, 2013 | 7.729 | 7.745 | 7.403 | 7.429 | 32,334,444 | -0.18(-2.35%) |
Jun 13, 2013 | 7.287 | 7.634 | 7.271 | 7.608 | 47,100,116 | +0.40(+5.54%) |
Jun 12, 2013 | 7.361 | 7.377 | 7.151 | 7.208 | 38,427,136 | -0.14(-1.93%) |
Jun 11, 2013 | 7.308 | 7.434 | 7.266 | 7.350 | 41,572,920 | -0.16(-2.17%) |
Jun 10, 2013 | 7.498 | 7.576 | 7.466 | 7.513 | 34,007,584 | -0.12(-1.52%) |
Jun 07, 2013 | 7.687 | 7.776 | 7.571 | 7.629 | 27,220,080 | -0.10(-1.29%) |
Jun 06, 2013 | 7.618 | 7.750 | 7.540 | 7.729 | 26,314,282 | +0.08(+1.03%) |
Jun 05, 2013 | 7.887 | 7.939 | 7.629 | 7.650 | 31,306,512 | -0.25(-3.13%) |
Jun 04, 2013 | 7.892 | 7.918 | 7.634 | 7.897 | 51,160,096 | +0.11(+1.42%) |
Jun 03, 2013 | 7.639 | 7.797 | 7.592 | 7.787 | 36,633,184 | +0.22(+2.85%) |
May 31, 2013 | 7.802 | 7.824 | 7.471 | 7.571 | 58,724,604 | -0.37(-4.64%) |
May 30, 2013 | 7.839 | 8.044 | 7.787 | 7.939 | 29,998,386 | +0.11(+1.34%) |
May 29, 2013 | 7.871 | 7.923 | 7.755 | 7.834 | 42,676,132 | -0.16(-2.04%) |
May 28, 2013 | 8.202 | 8.234 | 7.997 | 7.997 | 24,935,886 | -0.16(-1.93%) |
May 24, 2013 | 8.144 | 8.192 | 8.097 | 8.155 | 23,480,126 | -0.03(-0.39%) |
May 23, 2013 | 8.134 | 8.249 | 8.081 | 8.186 | 33,926,584 | -0.19(-2.32%) |
May 22, 2013 | 8.560 | 8.702 | 8.297 | 8.381 | 47,072,304 | -0.16(-1.85%) |
May 21, 2013 | 8.491 | 8.615 | 8.418 | 8.539 | 34,665,564 | +0.12(+1.44%) |
May 20, 2013 | 8.192 | 8.439 | 8.139 | 8.418 | 28,943,832 | +0.21(+2.56%) |
May 17, 2013 | 8.249 | 8.312 | 8.176 | 8.207 | 27,168,648 | +0.02(+0.19%) |
May 16, 2013 | 8.289 | 8.360 | 8.144 | 8.192 | 42,389,516 | -0.16(-1.89%) |
May 15, 2013 | 8.465 | 8.481 | 8.302 | 8.349 | 39,846,616 | -0.49(-5.59%) |
May 13, 2013 | 8.865 | 8.870 | 8.741 | 8.844 | 19,425,808 | -0.07(-0.83%) |
May 10, 2013 | 9.138 | 9.143 | 8.875 | 8.917 | 32,236,578 | -0.20(-2.19%) |
May 09, 2013 | 9.206 | 9.314 | 9.059 | 9.117 | 26,767,900 | -0.07(-0.80%) |
May 08, 2013 | 9.159 | 9.296 | 9.122 | 9.191 | 33,246,930 | +0.15(+1.63%) |
May 07, 2013 | 8.912 | 9.125 | 8.870 | 9.043 | 28,083,114 | +0.21(+2.32%) |
May 06, 2013 | 8.880 | 8.891 | 8.780 | 8.838 | 17,038,818 | -0.02(-0.24%) |
May 03, 2013 | 8.928 | 8.949 | 8.849 | 8.859 | 27,406,590 | +0.20(+2.31%) |
May 02, 2013 | 8.765 | 8.817 | 8.649 | 8.659 | 35,804,748 | -0.07(-0.84%) |
May 01, 2013 | 8.933 | 8.938 | 8.688 | 8.733 | 27,850,144 | -0.25(-2.81%) |
Apr 30, 2013 | 8.791 | 8.985 | 8.708 | 8.985 | 23,571,140 | +0.10(+1.12%) |
Apr 29, 2013 | 8.833 | 8.928 | 8.728 | 8.886 | 25,502,368 | +0.11(+1.20%) |
Apr 26, 2013 | 8.949 | 8.964 | 8.749 | 8.780 | 28,592,052 | -0.18(-2.05%) |
Apr 25, 2013 | 8.996 | 9.138 | 8.912 | 8.964 | 40,516,140 | +0.16(+1.79%) |
Apr 24, 2013 | 8.775 | 8.922 | 8.770 | 8.807 | 30,224,096 | +0.19(+2.20%) |
Apr 23, 2013 | 8.449 | 8.738 | 8.360 | 8.617 | 35,963,480 | +0.19(+2.25%) |
Apr 22, 2013 | 8.407 | 8.465 | 8.286 | 8.428 | 25,725,134 | +0.01(+0.06%) |
Apr 19, 2013 | 8.460 | 8.486 | 8.260 | 8.423 | 30,618,436 | +0.04(+0.50%) |
Apr 18, 2013 | 8.349 | 8.533 | 8.252 | 8.381 | 37,425,268 | +0.06(+0.76%) |
Apr 17, 2013 | 8.349 | 8.457 | 8.134 | 8.318 | 66,861,616 | -0.41(-4.70%) |
Apr 16, 2013 | 8.744 | 8.807 | 8.596 | 8.728 | 32,098,374 | +0.11(+1.28%) |
Apr 15, 2013 | 8.901 | 8.912 | 8.607 | 8.617 | 46,262,604 | -0.57(-6.18%) |
Apr 12, 2013 | 9.064 | 9.553 | 8.859 | 9.185 | 64,128,232 | +0.06(+0.63%) |
Apr 11, 2013 | 9.296 | 9.317 | 9.006 | 9.127 | 46,081,188 | -0.22(-2.31%) |
Apr 10, 2013 | 9.701 | 9.753 | 9.254 | 9.343 | 72,771,952 | -0.25(-2.63%) |
Apr 09, 2013 | 9.338 | 9.679 | 9.311 | 9.595 | 51,417,904 | +0.45(+4.88%) |
Apr 08, 2013 | 9.096 | 9.185 | 8.991 | 9.148 | 30,227,542 | +0.04(+0.40%) |
Apr 05, 2013 | 8.791 | 9.196 | 8.736 | 9.112 | 43,848,360 | +0.19(+2.12%) |
Apr 04, 2013 | 8.996 | 9.112 | 8.875 | 8.922 | 31,448,596 | +0.01(+0.12%) |
Apr 03, 2013 | 8.670 | 9.001 | 8.670 | 8.912 | 49,288,048 | +0.20(+2.29%) |
Apr 02, 2013 | 8.901 | 8.928 | 8.675 | 8.712 | 53,609,252 | -0.15(-1.66%) |