Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.758 | 6.925 | 6.721 | 6.903 | 3,446,954 | +0.11(+1.60%) |
May 30, 2013 | 6.896 | 6.947 | 6.780 | 6.794 | 1,506,836 | -0.10(-1.47%) |
May 29, 2013 | 6.983 | 6.990 | 6.823 | 6.896 | 1,498,276 | -0.15(-2.16%) |
May 28, 2013 | 7.005 | 7.121 | 6.939 | 7.048 | 3,425,695 | +0.15(+2.10%) |
May 24, 2013 | 6.845 | 6.925 | 6.798 | 6.903 | 1,427,554 | +0.04(+0.63%) |
May 23, 2013 | 6.917 | 6.990 | 6.832 | 6.859 | 1,539,803 | -0.13(-1.87%) |
May 22, 2013 | 7.201 | 7.353 | 6.936 | 6.990 | 1,980,465 | -0.20(-2.73%) |
May 21, 2013 | 7.208 | 7.222 | 7.150 | 7.186 | 1,329,817 | -0.01(-0.10%) |
May 20, 2013 | 7.208 | 7.273 | 7.164 | 7.193 | 2,285,065 | -0.04(-0.50%) |
May 17, 2013 | 7.382 | 7.404 | 7.222 | 7.230 | 3,270,990 | -0.14(-1.87%) |
May 16, 2013 | 7.324 | 7.404 | 7.288 | 7.368 | 2,021,916 | +0.02(+0.30%) |
May 15, 2013 | 7.251 | 7.375 | 7.201 | 7.346 | 2,035,415 | +0.14(+1.91%) |
May 13, 2013 | 7.230 | 7.251 | 7.172 | 7.208 | 952,430 | -0.01(-0.10%) |
May 10, 2013 | 7.309 | 7.382 | 7.204 | 7.215 | 2,758,677 | +0.04(+0.61%) |
May 09, 2013 | 7.295 | 7.295 | 7.164 | 7.172 | 1,276,085 | -0.11(-1.50%) |
May 08, 2013 | 7.295 | 7.346 | 7.211 | 7.280 | 1,631,273 | -0.03(-0.40%) |
May 07, 2013 | 7.251 | 7.309 | 7.208 | 7.309 | 1,780,283 | +0.09(+1.21%) |
May 06, 2013 | 7.259 | 7.306 | 7.208 | 7.222 | 1,098,326 | -0.04(-0.50%) |
May 03, 2013 | 7.237 | 7.306 | 7.157 | 7.259 | 3,159,409 | +0.10(+1.42%) |
May 02, 2013 | 7.135 | 7.273 | 7.084 | 7.157 | 1,512,016 | +0.04(+0.61%) |
May 01, 2013 | 7.222 | 7.259 | 7.084 | 7.113 | 3,019,797 | -0.13(-1.80%) |
Apr 30, 2013 | 7.157 | 7.259 | 7.099 | 7.244 | 2,408,969 | +0.09(+1.32%) |
Apr 29, 2013 | 7.070 | 7.153 | 7.037 | 7.150 | 1,638,444 | +0.10(+1.44%) |
Apr 26, 2013 | 7.113 | 7.113 | 7.005 | 7.048 | 2,952,896 | -0.07(-0.92%) |
Apr 25, 2013 | 7.193 | 7.237 | 7.106 | 7.113 | 2,015,524 | -0.07(-0.91%) |
Apr 24, 2013 | 7.143 | 7.201 | 7.077 | 7.179 | 2,713,225 | +0.06(+0.82%) |
Apr 23, 2013 | 7.259 | 7.266 | 7.055 | 7.121 | 2,517,115 | +0.22(+3.15%) |
Apr 22, 2013 | 6.968 | 6.968 | 6.801 | 6.903 | 2,110,831 | -0.02(-0.31%) |
Apr 19, 2013 | 6.874 | 6.939 | 6.823 | 6.925 | 1,812,683 | +0.06(+0.85%) |
Apr 18, 2013 | 6.990 | 7.034 | 6.830 | 6.867 | 2,416,755 | -0.09(-1.36%) |
Apr 17, 2013 | 7.113 | 7.117 | 6.932 | 6.961 | 2,414,053 | -0.20(-2.74%) |
Apr 16, 2013 | 7.106 | 7.186 | 7.041 | 7.157 | 2,884,403 | +0.09(+1.34%) |
Apr 15, 2013 | 7.215 | 7.309 | 7.063 | 7.063 | 5,960,795 | -0.42(-5.63%) |
Apr 12, 2013 | 7.302 | 7.498 | 7.288 | 7.484 | 3,146,815 | +0.17(+2.38%) |
Apr 11, 2013 | 7.309 | 7.462 | 7.295 | 7.309 | 3,648,627 | -0.03(-0.40%) |
Apr 10, 2013 | 7.201 | 7.346 | 7.201 | 7.338 | 2,274,842 | +0.13(+1.81%) |
Apr 09, 2013 | 7.230 | 7.259 | 7.139 | 7.208 | 1,761,960 | -0.03(-0.40%) |
Apr 08, 2013 | 7.077 | 7.237 | 7.012 | 7.237 | 2,777,730 | +0.17(+2.36%) |
Apr 05, 2013 | 7.055 | 7.143 | 6.990 | 7.070 | 2,975,085 | -0.07(-1.02%) |
Apr 04, 2013 | 6.939 | 7.179 | 6.932 | 7.143 | 6,054,339 | +0.20(+2.82%) |
Apr 03, 2013 | 6.845 | 7.077 | 6.830 | 6.947 | 5,920,878 | +0.09(+1.38%) |
Apr 02, 2013 | 6.772 | 6.925 | 6.743 | 6.852 | 2,913,099 | +0.09(+1.40%) |
Apr 01, 2013 | 6.751 | 6.780 | 6.605 | 6.758 | 2,991,850 | +0.00(+0.00%) |
Mar 28, 2013 | 6.656 | 6.780 | 6.634 | 6.758 | 3,113,655 | +0.12(+1.86%) |
Mar 27, 2013 | 6.598 | 6.653 | 6.569 | 6.634 | 1,337,199 | +0.02(+0.33%) |
Mar 26, 2013 | 6.555 | 6.613 | 6.540 | 6.613 | 2,058,160 | +0.08(+1.28%) |
Mar 25, 2013 | 6.500 | 6.569 | 6.457 | 6.529 | 1,707,092 | +0.04(+0.55%) |
Mar 22, 2013 | 6.565 | 6.587 | 6.472 | 6.493 | 797,155 | -0.06(-0.88%) |
Mar 21, 2013 | 6.615 | 6.673 | 6.544 | 6.551 | 1,954,659 | -0.12(-1.83%) |
Mar 20, 2013 | 6.680 | 6.702 | 6.572 | 6.673 | 2,398,724 | +0.01(+0.11%) |
Mar 19, 2013 | 6.723 | 6.752 | 6.562 | 6.666 | 2,055,652 | -0.06(-0.86%) |
Mar 18, 2013 | 6.630 | 6.766 | 6.623 | 6.723 | 3,545,724 | +0.03(+0.43%) |
Mar 15, 2013 | 6.630 | 6.702 | 6.579 | 6.695 | 3,529,809 | +0.08(+1.20%) |
Mar 14, 2013 | 6.608 | 6.680 | 6.587 | 6.615 | 2,351,503 | +0.02(+0.33%) |
Mar 13, 2013 | 6.572 | 6.608 | 6.536 | 6.594 | 3,622,968 | +0.04(+0.66%) |
Mar 12, 2013 | 6.565 | 6.644 | 6.540 | 6.551 | 3,099,488 | -0.04(-0.65%) |
Mar 11, 2013 | 6.594 | 6.651 | 6.544 | 6.594 | 2,410,973 | -0.01(-0.22%) |
Mar 08, 2013 | 6.695 | 6.695 | 6.569 | 6.608 | 2,908,969 | -0.04(-0.54%) |
Mar 07, 2013 | 6.551 | 6.659 | 6.544 | 6.644 | 2,320,080 | +0.10(+1.54%) |
Mar 06, 2013 | 6.558 | 6.572 | 6.464 | 6.544 | 2,098,839 | +0.01(+0.22%) |
Mar 05, 2013 | 6.608 | 6.637 | 6.464 | 6.529 | 1,998,307 | -0.05(-0.76%) |
Mar 04, 2013 | 6.579 | 6.687 | 6.529 | 6.579 | 2,822,268 | +0.01(+0.22%) |