Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.261 | 7.280 | 7.177 | 7.177 | 11,706 | -0.13(-1.73%) |
May 30, 2013 | 7.250 | 7.303 | 7.250 | 7.303 | 13,200 | +0.16(+2.20%) |
May 29, 2013 | 7.315 | 7.332 | 7.145 | 7.145 | 42,529 | -0.24(-3.31%) |
May 28, 2013 | 7.494 | 7.498 | 7.390 | 7.390 | 109,167 | +0.22(+3.05%) |
May 24, 2013 | 7.132 | 7.181 | 7.073 | 7.171 | 187,870 | -0.01(-0.18%) |
May 23, 2013 | 7.038 | 7.190 | 6.962 | 7.184 | 256,708 | +0.02(+0.22%) |
May 22, 2013 | 7.474 | 7.536 | 7.135 | 7.168 | 71,990 | -0.28(-3.79%) |
May 21, 2013 | 7.439 | 7.458 | 7.388 | 7.450 | 26,606 | +0.05(+0.74%) |
May 20, 2013 | 7.365 | 7.435 | 7.356 | 7.396 | 41,669 | +0.03(+0.38%) |
May 17, 2013 | 7.280 | 7.367 | 7.266 | 7.367 | 17,908 | +0.17(+2.39%) |
May 16, 2013 | 7.206 | 7.293 | 7.193 | 7.195 | 41,955 | -0.07(-1.01%) |
May 15, 2013 | 7.161 | 7.309 | 7.158 | 7.269 | 50,551 | +0.25(+3.55%) |
May 13, 2013 | 7.019 | 7.046 | 7.002 | 7.019 | 68,377 | -0.03(-0.42%) |
May 10, 2013 | 6.986 | 7.049 | 6.986 | 7.049 | 9,721 | +0.06(+0.91%) |
May 09, 2013 | 6.934 | 6.985 | 6.934 | 6.985 | 12,126 | +0.03(+0.38%) |
May 08, 2013 | 6.892 | 6.967 | 6.884 | 6.959 | 23,669 | +0.03(+0.44%) |
May 07, 2013 | 6.776 | 6.928 | 6.776 | 6.928 | 46,980 | +0.16(+2.40%) |
May 06, 2013 | 6.754 | 6.797 | 6.730 | 6.766 | 20,977 | +0.04(+0.58%) |
May 03, 2013 | 6.624 | 6.797 | 6.495 | 6.727 | 66,873 | +0.23(+3.58%) |
May 02, 2013 | 6.340 | 6.501 | 6.299 | 6.495 | 124,128 | +0.13(+1.99%) |
May 01, 2013 | 6.427 | 6.427 | 6.368 | 6.368 | 5,116 | -0.21(-3.21%) |
Apr 30, 2013 | 6.495 | 6.579 | 6.495 | 6.579 | 5,116 | +0.05(+0.72%) |
Apr 29, 2013 | 6.464 | 6.531 | 6.464 | 6.531 | 16,608 | +0.11(+1.78%) |
Apr 26, 2013 | 6.429 | 6.498 | 6.417 | 6.417 | 3,069 | -0.08(-1.23%) |
Apr 25, 2013 | 6.559 | 6.577 | 6.498 | 6.498 | 13,558 | +0.07(+1.14%) |
Apr 24, 2013 | 6.372 | 6.424 | 6.355 | 6.424 | 17,396 | +0.27(+4.36%) |
Apr 23, 2013 | 6.238 | 6.302 | 6.155 | 6.155 | 28,499 | +0.09(+1.42%) |
Apr 22, 2013 | 6.081 | 6.081 | 5.991 | 6.069 | 12,126 | -0.06(-0.96%) |
Apr 19, 2013 | 6.024 | 6.128 | 6.024 | 6.128 | 51,810 | +0.16(+2.63%) |
Apr 18, 2013 | 5.988 | 6.058 | 5.940 | 5.971 | 120,853 | -0.10(-1.61%) |
Apr 17, 2013 | 6.001 | 6.069 | 5.999 | 6.069 | 15,349 | -0.19(-3.07%) |
Apr 16, 2013 | 6.135 | 6.261 | 6.135 | 6.261 | 607,337 | +0.19(+3.05%) |
Apr 15, 2013 | 6.429 | 6.451 | 6.010 | 6.076 | 89,335 | -0.44(-6.69%) |
Apr 12, 2013 | 6.514 | 6.517 | 6.475 | 6.511 | 40,932 | -0.09(-1.35%) |
Apr 11, 2013 | 6.582 | 6.662 | 6.568 | 6.600 | 46,560 | +0.02(+0.28%) |
Apr 10, 2013 | 6.469 | 6.596 | 6.469 | 6.582 | 31,773 | +0.22(+3.38%) |
Apr 09, 2013 | 6.396 | 6.396 | 6.342 | 6.367 | 27,087 | -0.06(-0.93%) |
Apr 08, 2013 | 6.288 | 6.426 | 6.268 | 6.426 | 116,975 | +0.14(+2.29%) |
Apr 05, 2013 | 6.125 | 6.283 | 6.043 | 6.283 | 29,655 | -0.04(-0.56%) |
Apr 04, 2013 | 6.215 | 6.318 | 6.215 | 6.318 | 13,610 | +0.04(+0.66%) |
Apr 03, 2013 | 6.476 | 6.476 | 6.254 | 6.277 | 29,778 | -0.13(-2.03%) |
Apr 02, 2013 | 6.594 | 6.594 | 6.393 | 6.407 | 58,502 | -0.27(-4.01%) |
Apr 01, 2013 | 6.674 | 6.674 | 6.674 | 6.674 | 5,116 | +0.03(+0.47%) |
Mar 28, 2013 | 6.508 | 6.665 | 6.508 | 6.643 | 25,930 | +0.05(+0.83%) |
Mar 26, 2013 | 6.671 | 6.588 | 6.588 | 6.588 | 18,419 | +0.02(+0.27%) |
Mar 25, 2013 | 6.685 | 6.685 | 6.496 | 6.571 | 22,748 | -0.00(-0.01%) |
Mar 22, 2013 | 6.584 | 6.584 | 6.571 | 6.572 | 20,323 | +0.02(+0.36%) |
Mar 21, 2013 | 6.517 | 6.548 | 6.516 | 6.548 | 3,325 | -0.09(-1.43%) |
Mar 20, 2013 | 6.632 | 6.646 | 6.630 | 6.643 | 46,560 | +0.11(+1.62%) |
Mar 19, 2013 | 6.547 | 6.547 | 6.449 | 6.537 | 35,498 | -0.01(-0.17%) |
Mar 18, 2013 | 6.559 | 6.597 | 6.467 | 6.548 | 119,932 | -0.10(-1.50%) |
Mar 15, 2013 | 6.632 | 6.673 | 6.628 | 6.648 | 24,201 | +0.00(+0.04%) |
Mar 14, 2013 | 6.586 | 6.645 | 6.570 | 6.645 | 16,813 | +0.12(+1.84%) |
Mar 13, 2013 | 6.491 | 6.527 | 6.491 | 6.525 | 40,932 | +0.07(+1.07%) |
Mar 12, 2013 | 6.440 | 6.455 | 6.425 | 6.455 | 6,139 | -0.05(-0.74%) |
Mar 11, 2013 | 6.500 | 6.503 | 6.470 | 6.503 | 45,025 | -0.01(-0.21%) |
Mar 08, 2013 | 6.467 | 6.517 | 6.424 | 6.517 | 90,082 | +0.15(+2.32%) |
Mar 07, 2013 | 6.317 | 6.383 | 6.317 | 6.369 | 53,539 | +0.02(+0.39%) |
Mar 06, 2013 | 6.315 | 6.349 | 6.315 | 6.345 | 24,047 | +0.03(+0.54%) |
Mar 05, 2013 | 6.256 | 6.319 | 6.147 | 6.311 | 37,862 | +0.16(+2.66%) |
Mar 04, 2013 | 6.153 | 6.153 | 6.147 | 6.147 | 2,046 | -0.01(-0.23%) |