Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.988 | 6.988 | 6.873 | 6.950 | 240,395 | +0.00(+0.00%) |
May 30, 2013 | 7.141 | 7.141 | 6.892 | 6.950 | 219,720 | -0.16(-2.31%) |
May 29, 2013 | 7.199 | 7.203 | 7.003 | 7.115 | 141,835 | -0.04(-0.54%) |
May 28, 2013 | 7.226 | 7.249 | 7.092 | 7.153 | 130,039 | -0.08(-1.06%) |
May 24, 2013 | 7.160 | 7.229 | 7.122 | 7.229 | 56,461 | +0.05(+0.69%) |
May 23, 2013 | 7.199 | 7.256 | 7.092 | 7.180 | 131,235 | -0.02(-0.22%) |
May 22, 2013 | 7.262 | 7.310 | 7.141 | 7.196 | 151,143 | -0.06(-0.78%) |
May 21, 2013 | 7.233 | 7.295 | 7.233 | 7.252 | 66,842 | +0.04(+0.53%) |
May 20, 2013 | 7.260 | 7.272 | 7.206 | 7.214 | 136,654 | -0.08(-1.10%) |
May 17, 2013 | 7.317 | 7.379 | 7.295 | 7.295 | 97,026 | -0.02(-0.31%) |
May 16, 2013 | 7.325 | 7.383 | 7.314 | 7.317 | 89,552 | -0.07(-0.98%) |
May 15, 2013 | 7.425 | 7.440 | 7.337 | 7.390 | 130,311 | -0.09(-1.18%) |
May 13, 2013 | 7.367 | 7.524 | 7.367 | 7.478 | 163,227 | +0.08(+1.03%) |
May 10, 2013 | 7.467 | 7.481 | 7.402 | 7.402 | 43,876 | -0.05(-0.66%) |
May 09, 2013 | 7.409 | 7.505 | 7.383 | 7.451 | 146,816 | +0.02(+0.30%) |
May 08, 2013 | 7.340 | 7.429 | 7.340 | 7.429 | 149,338 | +0.01(+0.15%) |
May 07, 2013 | 7.260 | 7.417 | 7.260 | 7.417 | 134,831 | +0.14(+1.89%) |
May 06, 2013 | 7.344 | 7.345 | 7.256 | 7.279 | 72,483 | -0.04(-0.52%) |
May 03, 2013 | 7.275 | 7.352 | 7.260 | 7.317 | 77,474 | +0.06(+0.79%) |
May 02, 2013 | 7.218 | 7.275 | 7.218 | 7.260 | 179,745 | +0.05(+0.74%) |
May 01, 2013 | 7.233 | 7.241 | 7.107 | 7.206 | 114,931 | -0.01(-0.11%) |
Apr 30, 2013 | 7.122 | 7.264 | 7.138 | 7.214 | 171,069 | +0.08(+1.07%) |
Apr 29, 2013 | 7.160 | 7.172 | 7.046 | 7.138 | 181,168 | -0.03(-0.48%) |
Apr 26, 2013 | 7.141 | 7.176 | 7.123 | 7.172 | 90,767 | +0.08(+1.12%) |
Apr 25, 2013 | 7.237 | 7.256 | 7.065 | 7.092 | 460,737 | -0.14(-1.99%) |
Apr 24, 2013 | 7.245 | 7.295 | 7.210 | 7.237 | 106,472 | -0.01(-0.16%) |
Apr 23, 2013 | 7.218 | 7.249 | 7.126 | 7.249 | 277,545 | +0.00(+0.00%) |
Apr 22, 2013 | 7.229 | 7.264 | 7.218 | 7.249 | 35,347 | +0.02(+0.21%) |
Apr 19, 2013 | 7.237 | 7.237 | 7.191 | 7.233 | 85,523 | -0.02(-0.21%) |
Apr 18, 2013 | 7.256 | 7.291 | 7.157 | 7.249 | 138,043 | -0.01(-0.11%) |
Apr 17, 2013 | 7.333 | 7.371 | 7.210 | 7.256 | 101,315 | -0.11(-1.51%) |
Apr 16, 2013 | 7.383 | 7.394 | 7.285 | 7.367 | 116,595 | -0.00(-0.05%) |
Apr 15, 2013 | 7.566 | 7.566 | 7.363 | 7.371 | 112,847 | -0.20(-2.58%) |
Apr 12, 2013 | 7.639 | 7.639 | 7.497 | 7.566 | 91,876 | -0.09(-1.20%) |
Apr 11, 2013 | 7.658 | 7.662 | 7.658 | 7.658 | 374,143 | +0.00(+0.00%) |
Apr 10, 2013 | 7.658 | 7.662 | 7.658 | 7.658 | 151,665 | +0.00(+0.00%) |
Apr 09, 2013 | 7.662 | 7.663 | 7.658 | 7.658 | 105,167 | +0.00(+0.00%) |
Apr 08, 2013 | 7.574 | 7.662 | 7.563 | 7.658 | 195,116 | +0.10(+1.27%) |
Apr 05, 2013 | 7.620 | 7.621 | 7.543 | 7.563 | 311,140 | -0.10(-1.25%) |
Apr 04, 2013 | 7.681 | 7.739 | 7.658 | 7.658 | 38,543 | -0.01(-0.15%) |
Apr 03, 2013 | 7.662 | 7.708 | 7.662 | 7.670 | 34,524 | +0.01(+0.15%) |
Apr 02, 2013 | 7.658 | 7.659 | 7.658 | 7.658 | 27,160 | +0.00(+0.00%) |
Apr 01, 2013 | 7.658 | 7.666 | 7.658 | 7.658 | 98,429 | +0.00(+0.00%) |
Mar 28, 2013 | 7.658 | 7.662 | 7.658 | 7.658 | 5,875 | -0.01(-0.10%) |
Mar 27, 2013 | 7.662 | 7.677 | 7.662 | 7.666 | 17,497 | -0.00(-0.05%) |
Mar 26, 2013 | 7.654 | 7.685 | 7.654 | 7.670 | 109,604 | +0.01(+0.15%) |
Mar 25, 2013 | 7.658 | 7.662 | 7.658 | 7.658 | 13,193 | +0.00(+0.00%) |
Mar 22, 2013 | 7.658 | 7.689 | 7.651 | 7.658 | 227,889 | -0.01(-0.10%) |
Mar 21, 2013 | 7.662 | 7.677 | 7.658 | 7.666 | 40,627 | +0.01(+0.10%) |
Mar 20, 2013 | 7.662 | 7.662 | 7.658 | 7.658 | 414,492 | -0.00(-0.05%) |
Mar 19, 2013 | 7.658 | 7.674 | 7.658 | 7.662 | 149,950 | +0.00(+0.05%) |
Mar 18, 2013 | 7.666 | 7.674 | 7.658 | 7.658 | 14,520 | +0.00(+0.00%) |
Mar 15, 2013 | 7.658 | 7.666 | 7.658 | 7.658 | 23,059 | +0.00(+0.00%) |
Mar 14, 2013 | 7.658 | 7.662 | 7.658 | 7.658 | 64,006 | -0.00(-0.05%) |
Mar 13, 2013 | 7.662 | 7.677 | 7.658 | 7.662 | 54,824 | +0.00(+0.02%) |
Mar 12, 2013 | 7.662 | 7.662 | 7.658 | 7.661 | 39,849 | -0.00(-0.02%) |
Mar 11, 2013 | 7.658 | 7.662 | 7.658 | 7.662 | 37,606 | +0.00(+0.04%) |
Mar 08, 2013 | 7.662 | 7.662 | 7.658 | 7.659 | 30,834 | +0.00(+0.01%) |
Mar 07, 2013 | 7.662 | 7.697 | 7.658 | 7.658 | 166,267 | +0.00(+0.00%) |
Mar 06, 2013 | 7.658 | 7.662 | 7.658 | 7.658 | 37,893 | +0.00(+0.00%) |
Mar 05, 2013 | 7.666 | 7.674 | 7.658 | 7.658 | 51,925 | +0.00(+0.00%) |
Mar 04, 2013 | 7.658 | 7.666 | 7.658 | 7.658 | 81,480 | -0.00(-0.05%) |