Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.083 | 7.148 | 6.978 | 7.093 | 3,794,968 | -0.02(-0.21%) |
May 30, 2013 | 7.103 | 7.188 | 7.048 | 7.108 | 2,058,471 | +0.00(+0.07%) |
May 29, 2013 | 7.303 | 7.303 | 7.048 | 7.103 | 3,608,085 | -0.26(-3.54%) |
May 28, 2013 | 7.559 | 7.599 | 7.318 | 7.363 | 2,721,978 | -0.11(-1.47%) |
May 24, 2013 | 7.484 | 7.509 | 7.363 | 7.474 | 2,115,837 | -0.06(-0.80%) |
May 23, 2013 | 7.624 | 7.634 | 7.469 | 7.534 | 3,330,992 | -0.18(-2.27%) |
May 22, 2013 | 7.969 | 8.045 | 7.669 | 7.709 | 2,613,605 | -0.28(-3.45%) |
May 21, 2013 | 7.954 | 8.005 | 7.934 | 7.984 | 1,754,028 | +0.04(+0.44%) |
May 20, 2013 | 7.889 | 7.964 | 7.879 | 7.949 | 2,103,138 | +0.04(+0.44%) |
May 17, 2013 | 7.859 | 7.929 | 7.849 | 7.914 | 1,377,680 | +0.06(+0.70%) |
May 16, 2013 | 7.914 | 7.984 | 7.829 | 7.859 | 2,103,873 | -0.10(-1.20%) |
May 15, 2013 | 7.859 | 7.954 | 7.824 | 7.954 | 2,454,273 | +0.15(+1.93%) |
May 13, 2013 | 7.834 | 7.864 | 7.764 | 7.804 | 2,244,957 | -0.06(-0.70%) |
May 10, 2013 | 7.799 | 7.869 | 7.734 | 7.859 | 1,736,153 | +0.06(+0.77%) |
May 09, 2013 | 7.869 | 7.882 | 7.784 | 7.799 | 2,041,302 | -0.09(-1.14%) |
May 08, 2013 | 7.794 | 7.889 | 7.784 | 7.889 | 1,530,089 | +0.08(+0.96%) |
May 07, 2013 | 7.754 | 7.849 | 7.744 | 7.814 | 2,053,341 | +0.05(+0.65%) |
May 06, 2013 | 7.654 | 7.794 | 7.654 | 7.764 | 1,946,698 | +0.09(+1.17%) |
May 03, 2013 | 7.624 | 7.689 | 7.559 | 7.674 | 2,938,198 | +0.12(+1.52%) |
May 02, 2013 | 7.423 | 7.561 | 7.418 | 7.559 | 4,594,977 | +0.16(+2.17%) |
May 01, 2013 | 7.479 | 7.499 | 7.358 | 7.398 | 4,761,497 | -0.08(-1.07%) |
Apr 30, 2013 | 7.489 | 7.504 | 7.423 | 7.479 | 5,369,630 | +0.02(+0.20%) |
Apr 29, 2013 | 7.449 | 7.474 | 7.408 | 7.464 | 3,036,557 | +0.06(+0.81%) |
Apr 26, 2013 | 7.469 | 7.464 | 7.393 | 7.403 | 3,682,766 | -0.06(-0.81%) |
Apr 25, 2013 | 7.393 | 7.509 | 7.338 | 7.464 | 5,055,647 | +0.05(+0.61%) |
Apr 24, 2013 | 7.428 | 7.443 | 7.383 | 7.418 | 4,216,063 | +0.01(+0.14%) |
Apr 23, 2013 | 7.464 | 7.464 | 7.363 | 7.408 | 6,956,664 | -0.02(-0.20%) |
Apr 22, 2013 | 7.469 | 7.509 | 7.398 | 7.423 | 2,119,149 | -0.06(-0.74%) |
Apr 19, 2013 | 7.323 | 7.479 | 7.298 | 7.479 | 4,699,154 | +0.17(+2.33%) |
Apr 18, 2013 | 7.368 | 7.383 | 7.238 | 7.308 | 3,775,062 | -0.05(-0.61%) |
Apr 17, 2013 | 7.398 | 7.413 | 7.243 | 7.353 | 4,092,513 | -0.06(-0.81%) |
Apr 16, 2013 | 7.373 | 7.479 | 7.358 | 7.413 | 3,145,659 | +0.07(+0.96%) |
Apr 15, 2013 | 7.514 | 7.541 | 7.343 | 7.343 | 4,006,695 | -0.21(-2.79%) |
Apr 12, 2013 | 7.469 | 7.554 | 7.443 | 7.554 | 4,787,869 | +0.08(+1.00%) |
Apr 11, 2013 | 7.509 | 7.574 | 7.454 | 7.479 | 3,811,334 | +0.01(+0.07%) |
Apr 10, 2013 | 7.544 | 7.564 | 7.464 | 7.474 | 2,577,680 | -0.07(-0.93%) |
Apr 09, 2013 | 7.489 | 7.554 | 7.388 | 7.544 | 3,310,392 | +0.04(+0.47%) |
Apr 08, 2013 | 7.423 | 7.514 | 7.388 | 7.509 | 3,610,760 | +0.07(+0.94%) |
Apr 05, 2013 | 7.308 | 7.491 | 7.308 | 7.438 | 18,347,496 | -0.06(-0.80%) |
Apr 04, 2013 | 7.363 | 7.534 | 7.323 | 7.499 | 4,850,042 | +0.13(+1.70%) |
Apr 03, 2013 | 7.449 | 7.469 | 7.308 | 7.373 | 3,562,851 | -0.04(-0.47%) |
Apr 02, 2013 | 7.403 | 7.522 | 7.374 | 7.408 | 4,486,885 | +0.02(+0.27%) |
Apr 01, 2013 | 7.349 | 7.399 | 7.314 | 7.389 | 784,389 | +0.02(+0.34%) |
Mar 28, 2013 | 7.329 | 7.423 | 7.279 | 7.364 | 2,973,820 | +0.04(+0.61%) |
Mar 27, 2013 | 7.275 | 7.334 | 7.275 | 7.319 | 1,443,133 | -0.02(-0.34%) |
Mar 26, 2013 | 7.250 | 7.364 | 7.235 | 7.344 | 1,824,994 | +0.13(+1.86%) |
Mar 25, 2013 | 7.225 | 7.309 | 7.175 | 7.210 | 2,336,051 | -0.00(-0.07%) |
Mar 22, 2013 | 7.185 | 7.255 | 7.170 | 7.215 | 2,685,475 | +0.05(+0.69%) |
Mar 21, 2013 | 7.141 | 7.250 | 7.141 | 7.165 | 6,994,301 | +0.01(+0.14%) |
Mar 20, 2013 | 7.091 | 7.165 | 7.066 | 7.156 | 1,698,455 | +0.11(+1.55%) |
Mar 19, 2013 | 7.071 | 7.111 | 6.970 | 7.046 | 2,375,109 | -0.03(-0.49%) |
Mar 18, 2013 | 7.027 | 7.101 | 6.987 | 7.081 | 2,317,242 | -0.01(-0.21%) |
Mar 15, 2013 | 7.037 | 7.126 | 6.984 | 7.096 | 3,483,158 | +0.08(+1.20%) |
Mar 14, 2013 | 7.066 | 7.096 | 7.012 | 7.012 | 2,020,532 | -0.05(-0.70%) |
Mar 13, 2013 | 7.032 | 7.061 | 6.997 | 7.061 | 1,519,601 | +0.03(+0.42%) |
Mar 12, 2013 | 7.041 | 7.041 | 6.967 | 7.032 | 1,622,907 | -0.00(-0.07%) |
Mar 11, 2013 | 7.056 | 7.061 | 7.012 | 7.037 | 2,278,553 | -0.01(-0.14%) |
Mar 08, 2013 | 7.071 | 7.076 | 6.972 | 7.046 | 4,429,859 | +0.00(+0.00%) |
Mar 07, 2013 | 7.061 | 7.081 | 7.012 | 7.046 | 2,604,832 | +0.00(+0.07%) |
Mar 06, 2013 | 7.066 | 7.076 | 7.002 | 7.041 | 2,300,082 | -0.00(-0.07%) |
Mar 05, 2013 | 6.977 | 7.111 | 6.937 | 7.046 | 2,695,834 | +0.08(+1.21%) |
Mar 04, 2013 | 6.808 | 6.972 | 6.808 | 6.962 | 3,410,102 | +0.11(+1.67%) |