Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.250 | 8.310 | 8.030 | 8.120 | 255,881 | -0.18(-2.17%) |
May 30, 2013 | 8.440 | 8.480 | 8.180 | 8.300 | 323,924 | +0.08(+0.97%) |
May 29, 2013 | 7.670 | 8.430 | 7.630 | 8.220 | 355,937 | +0.56(+7.31%) |
May 28, 2013 | 7.500 | 7.803 | 7.260 | 7.660 | 259,923 | +0.47(+6.54%) |
May 24, 2013 | 7.200 | 7.520 | 7.110 | 7.190 | 145,574 | -0.04(-0.55%) |
May 23, 2013 | 7.260 | 7.370 | 7.120 | 7.230 | 183,555 | +0.18(+2.55%) |
May 22, 2013 | 7.150 | 7.530 | 6.980 | 7.050 | 299,600 | +0.03(+0.43%) |
May 21, 2013 | 6.810 | 7.160 | 6.670 | 7.020 | 362,553 | -0.30(-4.10%) |
May 20, 2013 | 6.250 | 7.320 | 6.160 | 7.320 | 353,576 | +1.05(+16.75%) |
May 17, 2013 | 6.650 | 6.680 | 6.240 | 6.270 | 201,425 | -0.47(-6.97%) |
May 16, 2013 | 6.630 | 6.900 | 6.460 | 6.740 | 217,029 | +0.05(+0.75%) |
May 15, 2013 | 7.070 | 7.140 | 6.660 | 6.690 | 425,501 | -0.71(-9.59%) |
May 13, 2013 | 7.640 | 7.650 | 7.340 | 7.400 | 116,912 | -0.18(-2.37%) |
May 10, 2013 | 7.400 | 7.595 | 7.230 | 7.580 | 235,319 | -0.10(-1.30%) |
May 09, 2013 | 7.650 | 8.019 | 7.380 | 7.680 | 366,828 | -0.05(-0.65%) |
May 08, 2013 | 6.710 | 7.730 | 6.680 | 7.730 | 555,563 | +1.12(+16.94%) |
May 07, 2013 | 6.920 | 6.940 | 6.570 | 6.610 | 231,933 | -0.35(-5.03%) |
May 06, 2013 | 7.070 | 7.180 | 6.930 | 6.960 | 123,828 | -0.11(-1.56%) |
May 03, 2013 | 7.000 | 7.135 | 6.940 | 7.070 | 180,707 | +0.13(+1.87%) |
May 02, 2013 | 7.040 | 7.040 | 6.740 | 6.940 | 206,912 | +0.03(+0.43%) |
May 01, 2013 | 7.190 | 7.190 | 6.810 | 6.910 | 223,510 | -0.42(-5.73%) |
Apr 30, 2013 | 7.160 | 7.370 | 6.750 | 7.330 | 327,303 | +0.23(+3.24%) |
Apr 29, 2013 | 7.160 | 7.400 | 7.050 | 7.100 | 176,851 | -0.03(-0.42%) |
Apr 26, 2013 | 7.090 | 7.254 | 6.800 | 7.130 | 242,794 | +0.13(+1.86%) |
Apr 25, 2013 | 7.270 | 7.420 | 6.980 | 7.000 | 535,789 | -0.01(-0.14%) |
Apr 24, 2013 | 6.390 | 7.071 | 6.330 | 7.010 | 364,751 | +0.70(+11.09%) |
Apr 23, 2013 | 6.470 | 6.490 | 6.160 | 6.310 | 232,300 | -0.04(-0.63%) |
Apr 22, 2013 | 6.110 | 6.420 | 6.110 | 6.350 | 245,187 | +0.40(+6.72%) |
Apr 19, 2013 | 6.020 | 6.110 | 5.720 | 5.950 | 345,203 | +0.10(+1.71%) |
Apr 18, 2013 | 5.530 | 6.038 | 5.390 | 5.850 | 432,177 | +0.25(+4.46%) |
Apr 17, 2013 | 6.010 | 6.070 | 5.470 | 5.600 | 525,173 | -0.40(-6.67%) |
Apr 16, 2013 | 6.260 | 6.310 | 5.955 | 6.000 | 342,916 | +0.04(+0.67%) |
Apr 15, 2013 | 6.450 | 6.550 | 5.810 | 5.960 | 662,228 | -0.72(-10.78%) |
Apr 12, 2013 | 6.920 | 7.040 | 6.530 | 6.680 | 467,782 | -0.26(-3.75%) |
Apr 11, 2013 | 7.160 | 7.253 | 6.930 | 6.940 | 231,161 | -0.11(-1.56%) |
Apr 10, 2013 | 7.130 | 7.210 | 7.010 | 7.050 | 247,609 | -0.09(-1.26%) |
Apr 09, 2013 | 6.690 | 7.210 | 6.690 | 7.140 | 457,541 | +0.52(+7.85%) |
Apr 08, 2013 | 6.820 | 6.840 | 6.480 | 6.620 | 280,923 | -0.22(-3.22%) |
Apr 05, 2013 | 7.000 | 7.020 | 6.650 | 6.840 | 225,264 | +0.02(+0.29%) |
Apr 04, 2013 | 6.570 | 6.980 | 6.400 | 6.820 | 414,419 | +0.21(+3.18%) |
Apr 03, 2013 | 7.180 | 7.320 | 6.400 | 6.610 | 676,592 | -0.59(-8.19%) |
Apr 02, 2013 | 7.790 | 7.790 | 7.140 | 7.200 | 391,267 | -0.55(-7.10%) |
Apr 01, 2013 | 7.940 | 7.940 | 7.621 | 7.750 | 192,060 | -0.17(-2.15%) |
Mar 28, 2013 | 7.980 | 8.000 | 7.780 | 7.920 | 196,173 | -0.03(-0.38%) |
Mar 27, 2013 | 7.960 | 8.190 | 7.900 | 7.950 | 156,626 | +0.00(+0.00%) |
Mar 26, 2013 | 8.000 | 8.030 | 7.830 | 7.950 | 165,569 | -0.07(-0.87%) |
Mar 25, 2013 | 8.020 | 8.120 | 7.834 | 8.020 | 102,887 | -0.06(-0.74%) |
Mar 22, 2013 | 8.170 | 8.260 | 8.030 | 8.080 | 207,780 | -0.06(-0.74%) |
Mar 21, 2013 | 7.900 | 8.200 | 7.900 | 8.140 | 157,620 | +0.31(+3.96%) |
Mar 20, 2013 | 8.080 | 8.090 | 7.770 | 7.830 | 193,086 | -0.22(-2.73%) |
Mar 19, 2013 | 7.860 | 8.120 | 7.771 | 8.050 | 219,769 | +0.24(+3.07%) |
Mar 18, 2013 | 8.030 | 8.250 | 7.800 | 7.810 | 188,053 | -0.16(-2.01%) |
Mar 15, 2013 | 7.890 | 8.060 | 7.840 | 7.970 | 257,925 | +0.20(+2.57%) |
Mar 14, 2013 | 7.700 | 7.870 | 7.700 | 7.770 | 139,805 | +0.03(+0.39%) |
Mar 13, 2013 | 7.940 | 8.040 | 7.690 | 7.740 | 221,927 | -0.11(-1.40%) |
Mar 12, 2013 | 7.680 | 7.920 | 7.580 | 7.850 | 419,993 | +0.35(+4.67%) |
Mar 11, 2013 | 7.830 | 7.900 | 7.360 | 7.500 | 408,366 | -0.27(-3.47%) |
Mar 08, 2013 | 8.160 | 8.320 | 7.750 | 7.770 | 319,150 | -0.34(-4.19%) |
Mar 07, 2013 | 7.910 | 8.690 | 7.910 | 8.110 | 526,945 | +0.24(+3.05%) |
Mar 06, 2013 | 7.340 | 7.920 | 6.910 | 7.870 | 447,269 | +0.72(+10.07%) |
Mar 05, 2013 | 7.420 | 7.700 | 7.130 | 7.150 | 311,006 | -0.23(-3.12%) |
Mar 04, 2013 | 7.520 | 7.650 | 7.310 | 7.380 | 258,185 | -0.14(-1.86%) |