Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.054 | 7.132 | 6.998 | 7.097 | 1,416,505 | +0.11(+1.61%) |
Jun 26, 2013 | 6.831 | 7.021 | 6.831 | 6.984 | 2,518,361 | +0.22(+3.22%) |
Jun 25, 2013 | 6.706 | 6.780 | 6.660 | 6.767 | 1,497,783 | +0.12(+1.84%) |
Jun 24, 2013 | 6.720 | 6.741 | 6.609 | 6.644 | 1,644,053 | -0.10(-1.55%) |
Jun 21, 2013 | 6.794 | 6.850 | 6.685 | 6.749 | 1,328,450 | -0.02(-0.34%) |
Jun 20, 2013 | 6.984 | 6.988 | 6.753 | 6.773 | 2,890,413 | -0.27(-3.81%) |
Jun 19, 2013 | 7.151 | 7.179 | 7.037 | 7.041 | 790,565 | -0.11(-1.55%) |
Jun 18, 2013 | 7.126 | 7.184 | 7.120 | 7.151 | 1,247,775 | +0.03(+0.38%) |
Jun 17, 2013 | 7.113 | 7.175 | 7.093 | 7.124 | 1,520,975 | +0.11(+1.61%) |
Jun 14, 2013 | 6.858 | 7.089 | 6.806 | 7.012 | 1,640,955 | +0.14(+2.01%) |
Jun 13, 2013 | 6.842 | 6.901 | 6.743 | 6.874 | 1,322,378 | -0.01(-0.08%) |
Jun 12, 2013 | 6.957 | 6.957 | 6.802 | 6.879 | 2,008,978 | -0.03(-0.37%) |
Jun 11, 2013 | 6.914 | 6.969 | 6.885 | 6.905 | 1,288,035 | -0.04(-0.53%) |
Jun 10, 2013 | 6.988 | 7.035 | 6.934 | 6.942 | 1,561,077 | +0.00(+0.03%) |
Jun 07, 2013 | 6.912 | 6.992 | 6.852 | 6.940 | 2,788,382 | +0.09(+1.28%) |
Jun 06, 2013 | 6.683 | 6.852 | 6.683 | 6.852 | 5,370,860 | +0.17(+2.53%) |
Jun 05, 2013 | 6.841 | 6.870 | 6.635 | 6.683 | 4,788,967 | -0.19(-2.83%) |
Jun 04, 2013 | 6.990 | 7.031 | 6.827 | 6.877 | 2,310,733 | -0.14(-2.02%) |
Jun 03, 2013 | 7.058 | 7.070 | 6.734 | 7.019 | 5,387,208 | -0.04(-0.55%) |
May 31, 2013 | 7.074 | 7.089 | 7.039 | 7.058 | 2,745,409 | -0.02(-0.25%) |
May 30, 2013 | 7.146 | 7.220 | 7.035 | 7.076 | 3,734,222 | -0.07(-1.01%) |
May 29, 2013 | 7.406 | 7.406 | 7.146 | 7.148 | 2,655,944 | -0.25(-3.39%) |
May 28, 2013 | 7.427 | 7.475 | 7.394 | 7.398 | 1,427,004 | +0.04(+0.57%) |
May 24, 2013 | 7.325 | 7.359 | 7.287 | 7.356 | 1,070,509 | +0.02(+0.31%) |
May 23, 2013 | 7.396 | 7.401 | 7.252 | 7.333 | 1,162,307 | -0.11(-1.50%) |
May 22, 2013 | 7.629 | 7.663 | 7.425 | 7.444 | 1,417,554 | -0.19(-2.47%) |
May 21, 2013 | 7.527 | 7.662 | 7.527 | 7.633 | 1,667,353 | +0.12(+1.53%) |
May 20, 2013 | 7.385 | 7.517 | 7.379 | 7.517 | 1,121,924 | +0.07(+1.01%) |
May 17, 2013 | 7.389 | 7.496 | 7.371 | 7.442 | 2,645,243 | +0.03(+0.47%) |
May 16, 2013 | 7.344 | 7.446 | 7.210 | 7.408 | 2,216,887 | +0.06(+0.86%) |
May 15, 2013 | 7.373 | 7.373 | 7.245 | 7.344 | 1,922,944 | +0.09(+1.25%) |
May 13, 2013 | 7.368 | 7.377 | 7.237 | 7.254 | 1,684,937 | -0.09(-1.20%) |
May 10, 2013 | 7.266 | 7.391 | 7.260 | 7.343 | 2,537,954 | +0.07(+1.00%) |
May 09, 2013 | 7.275 | 7.312 | 7.246 | 7.270 | 2,926,084 | +0.01(+0.13%) |
May 08, 2013 | 7.312 | 7.339 | 7.248 | 7.260 | 19,007,182 | -0.11(-1.51%) |
May 07, 2013 | 7.379 | 7.398 | 7.364 | 7.371 | 1,486,100 | +0.01(+0.08%) |
May 06, 2013 | 7.417 | 7.439 | 7.323 | 7.366 | 1,449,053 | -0.03(-0.44%) |
May 03, 2013 | 7.454 | 7.448 | 7.391 | 7.398 | 1,450,604 | -0.02(-0.26%) |
May 02, 2013 | 7.515 | 7.537 | 7.398 | 7.417 | 2,274,235 | -0.06(-0.85%) |
May 01, 2013 | 7.444 | 7.523 | 7.404 | 7.481 | 2,070,251 | +0.05(+0.72%) |
Apr 30, 2013 | 7.350 | 7.454 | 7.329 | 7.427 | 1,938,503 | +0.08(+1.07%) |
Apr 29, 2013 | 7.398 | 7.402 | 7.348 | 7.348 | 2,840,916 | -0.03(-0.47%) |
Apr 26, 2013 | 7.360 | 7.398 | 7.348 | 7.383 | 1,909,278 | +0.03(+0.47%) |
Apr 25, 2013 | 7.368 | 7.389 | 7.335 | 7.348 | 3,035,855 | +0.00(+0.00%) |
Apr 24, 2013 | 7.310 | 7.358 | 7.275 | 7.348 | 3,305,393 | +0.04(+0.53%) |
Apr 23, 2013 | 7.216 | 7.325 | 7.202 | 7.310 | 2,445,152 | +0.09(+1.20%) |
Apr 22, 2013 | 7.245 | 7.245 | 7.183 | 7.223 | 1,199,203 | -0.01(-0.13%) |
Apr 19, 2013 | 7.198 | 7.239 | 7.177 | 7.233 | 765,814 | +0.06(+0.78%) |
Apr 18, 2013 | 7.181 | 7.220 | 7.129 | 7.177 | 1,225,274 | +0.01(+0.13%) |
Apr 17, 2013 | 7.279 | 7.279 | 7.139 | 7.168 | 2,689,560 | -0.12(-1.69%) |
Apr 16, 2013 | 7.229 | 7.312 | 7.223 | 7.291 | 1,812,678 | +0.11(+1.58%) |
Apr 15, 2013 | 7.329 | 7.331 | 7.175 | 7.177 | 1,932,030 | -0.15(-2.07%) |
Apr 12, 2013 | 7.339 | 7.387 | 7.304 | 7.329 | 4,244,264 | -0.02(-0.21%) |
Apr 11, 2013 | 7.316 | 7.375 | 7.306 | 7.344 | 2,920,947 | +0.02(+0.29%) |
Apr 10, 2013 | 7.316 | 7.389 | 7.298 | 7.323 | 1,683,740 | +0.03(+0.42%) |
Apr 09, 2013 | 7.237 | 7.329 | 7.233 | 7.293 | 2,835,384 | +0.06(+0.77%) |
Apr 08, 2013 | 7.223 | 7.239 | 7.181 | 7.237 | 2,937,844 | +0.02(+0.24%) |
Apr 05, 2013 | 7.206 | 7.268 | 7.166 | 7.220 | 4,090,566 | -0.05(-0.74%) |
Apr 04, 2013 | 7.250 | 7.306 | 7.250 | 7.273 | 1,081,375 | +0.01(+0.13%) |
Apr 03, 2013 | 7.302 | 7.329 | 7.231 | 7.264 | 1,821,644 | -0.04(-0.58%) |
Apr 02, 2013 | 7.314 | 7.396 | 7.270 | 7.306 | 1,740,999 | +0.03(+0.45%) |