Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.800 | 6.917 | 6.763 | 6.829 | 3,191,088 | +0.01(+0.11%) |
Jun 27, 2013 | 6.675 | 6.895 | 6.675 | 6.822 | 3,362,640 | +0.18(+2.76%) |
Jun 26, 2013 | 6.646 | 6.749 | 6.602 | 6.639 | 2,768,858 | +0.06(+0.95%) |
Jun 25, 2013 | 6.482 | 6.591 | 6.453 | 6.576 | 3,149,032 | +0.17(+2.60%) |
Jun 24, 2013 | 6.402 | 6.591 | 6.293 | 6.409 | 3,455,161 | -0.09(-1.34%) |
Jun 21, 2013 | 6.417 | 6.569 | 6.409 | 6.496 | 3,587,974 | +0.10(+1.59%) |
Jun 20, 2013 | 6.642 | 6.656 | 6.359 | 6.395 | 2,089,124 | -0.35(-5.17%) |
Jun 19, 2013 | 6.976 | 7.019 | 6.729 | 6.743 | 2,464,618 | -0.22(-3.13%) |
Jun 18, 2013 | 6.939 | 7.052 | 6.896 | 6.961 | 1,512,928 | +0.03(+0.42%) |
Jun 17, 2013 | 6.997 | 7.092 | 6.892 | 6.932 | 1,946,930 | -0.01(-0.10%) |
Jun 14, 2013 | 6.780 | 7.063 | 6.780 | 6.939 | 2,677,544 | +0.15(+2.14%) |
Jun 13, 2013 | 6.576 | 6.830 | 6.576 | 6.794 | 1,624,947 | +0.20(+2.97%) |
Jun 12, 2013 | 6.721 | 6.721 | 6.576 | 6.598 | 1,838,933 | -0.07(-1.09%) |
Jun 11, 2013 | 6.620 | 6.729 | 6.496 | 6.671 | 1,645,602 | -0.03(-0.43%) |
Jun 10, 2013 | 6.816 | 6.830 | 6.678 | 6.700 | 1,439,517 | -0.10(-1.49%) |
Jun 07, 2013 | 6.874 | 6.881 | 6.663 | 6.801 | 1,326,081 | -0.03(-0.43%) |
Jun 06, 2013 | 6.642 | 6.830 | 6.598 | 6.830 | 2,462,565 | +0.17(+2.62%) |
Jun 05, 2013 | 6.736 | 6.801 | 6.605 | 6.656 | 2,474,750 | -0.11(-1.61%) |
Jun 04, 2013 | 6.961 | 7.026 | 6.754 | 6.765 | 2,190,688 | -0.20(-2.82%) |
Jun 03, 2013 | 7.026 | 7.121 | 6.874 | 6.961 | 4,092,513 | +0.06(+0.84%) |
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%) |