Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.850 | 8.000 | 7.820 | 7.820 | 644,170 | +0.03(+0.39%) |
May 30, 2013 | 7.490 | 7.810 | 7.450 | 7.790 | 0 | +0.29(+3.87%) |
May 29, 2013 | 7.420 | 7.550 | 7.420 | 7.500 | 353,281 | +0.04(+0.54%) |
May 28, 2013 | 7.410 | 7.570 | 7.400 | 7.460 | 451,123 | -0.04(-0.53%) |
May 24, 2013 | 7.570 | 7.600 | 7.450 | 7.500 | 0 | -0.09(-1.19%) |
May 23, 2013 | 7.510 | 7.620 | 7.490 | 7.590 | 0 | +0.06(+0.80%) |
May 22, 2013 | 7.380 | 7.580 | 7.344 | 7.530 | 0 | +0.19(+2.59%) |
May 21, 2013 | 7.220 | 7.410 | 7.010 | 7.340 | 0 | +0.10(+1.38%) |
May 20, 2013 | 7.200 | 7.260 | 7.070 | 7.240 | 0 | +0.06(+0.84%) |
May 17, 2013 | 7.170 | 7.200 | 7.030 | 7.180 | 0 | +0.02(+0.28%) |
May 16, 2013 | 7.200 | 7.200 | 7.090 | 7.160 | 188,383 | -0.03(-0.42%) |
May 15, 2013 | 7.090 | 7.220 | 7.040 | 7.190 | 0 | +0.17(+2.42%) |
May 13, 2013 | 7.120 | 7.120 | 7.000 | 7.020 | 0 | -0.06(-0.85%) |
May 10, 2013 | 7.120 | 7.130 | 6.960 | 7.080 | 0 | -0.04(-0.56%) |
May 09, 2013 | 7.230 | 7.230 | 7.050 | 7.120 | 0 | -0.07(-0.97%) |
May 08, 2013 | 7.410 | 7.410 | 7.090 | 7.190 | 0 | +0.11(+1.55%) |
May 07, 2013 | 7.380 | 7.380 | 7.060 | 7.080 | 234,146 | -0.28(-3.80%) |
May 06, 2013 | 7.510 | 7.599 | 7.320 | 7.360 | 0 | -0.10(-1.34%) |
May 03, 2013 | 7.510 | 7.600 | 7.450 | 7.460 | 0 | +0.00(+0.00%) |
May 02, 2013 | 7.280 | 7.560 | 7.280 | 7.460 | 0 | +0.19(+2.61%) |
May 01, 2013 | 7.270 | 7.360 | 7.190 | 7.270 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 7.300 | 7.410 | 7.100 | 7.270 | 0 | -0.05(-0.68%) |
Apr 29, 2013 | 7.430 | 7.480 | 7.300 | 7.320 | 143,588 | -0.17(-2.27%) |
Apr 26, 2013 | 7.510 | 7.520 | 7.420 | 7.490 | 86,106 | -0.04(-0.53%) |
Apr 25, 2013 | 7.640 | 7.730 | 7.510 | 7.530 | 119,344 | -0.12(-1.57%) |
Apr 24, 2013 | 7.610 | 7.740 | 7.610 | 7.650 | 0 | +0.05(+0.66%) |
Apr 23, 2013 | 7.500 | 7.620 | 7.430 | 7.600 | 92,234 | +0.13(+1.74%) |
Apr 22, 2013 | 7.400 | 7.470 | 7.380 | 7.470 | 62,344 | +0.08(+1.08%) |
Apr 19, 2013 | 7.480 | 7.510 | 7.360 | 7.390 | 126,913 | -0.08(-1.07%) |
Apr 18, 2013 | 7.430 | 7.490 | 7.250 | 7.470 | 232,679 | +0.07(+0.95%) |
Apr 17, 2013 | 7.440 | 7.520 | 7.280 | 7.400 | 184,106 | -0.08(-1.07%) |
Apr 16, 2013 | 7.530 | 7.650 | 7.440 | 7.480 | 437,590 | -0.03(-0.40%) |
Apr 15, 2013 | 7.480 | 7.550 | 7.400 | 7.510 | 267,345 | +0.01(+0.13%) |
Apr 12, 2013 | 7.420 | 7.550 | 7.406 | 7.500 | 160,968 | +0.09(+1.21%) |
Apr 11, 2013 | 7.250 | 7.430 | 7.250 | 7.410 | 166,659 | +0.17(+2.35%) |
Apr 10, 2013 | 7.240 | 7.250 | 7.180 | 7.240 | 102,543 | +0.06(+0.84%) |
Apr 09, 2013 | 7.150 | 7.210 | 7.120 | 7.180 | 83,071 | +0.07(+0.98%) |
Apr 08, 2013 | 7.150 | 7.150 | 7.030 | 7.110 | 63,806 | +0.00(+0.00%) |
Apr 05, 2013 | 7.000 | 7.110 | 6.910 | 7.110 | 85,137 | +0.06(+0.85%) |
Apr 04, 2013 | 7.020 | 7.070 | 6.900 | 7.050 | 153,247 | +0.00(+0.00%) |
Apr 03, 2013 | 7.070 | 7.100 | 6.991 | 7.050 | 167,472 | +0.02(+0.28%) |
Apr 02, 2013 | 7.200 | 7.210 | 7.010 | 7.030 | 401,052 | -0.11(-1.54%) |
Apr 01, 2013 | 7.200 | 7.230 | 7.120 | 7.140 | 312,419 | -0.06(-0.83%) |
Mar 28, 2013 | 6.980 | 7.250 | 6.970 | 7.200 | 406,339 | +0.26(+3.75%) |
Mar 27, 2013 | 7.050 | 7.080 | 6.840 | 6.940 | 121,067 | -0.16(-2.25%) |
Mar 26, 2013 | 7.120 | 7.240 | 7.080 | 7.100 | 136,097 | +0.04(+0.57%) |
Mar 25, 2013 | 6.880 | 7.090 | 6.825 | 7.060 | 448,908 | +0.28(+4.13%) |
Mar 22, 2013 | 6.980 | 7.020 | 6.750 | 6.780 | 119,196 | -0.18(-2.59%) |
Mar 21, 2013 | 6.970 | 7.110 | 6.920 | 6.960 | 149,292 | -0.02(-0.29%) |
Mar 20, 2013 | 6.740 | 7.040 | 6.700 | 6.980 | 330,027 | +0.30(+4.49%) |
Mar 19, 2013 | 6.780 | 6.780 | 6.630 | 6.680 | 211,916 | -0.07(-1.04%) |
Mar 18, 2013 | 6.700 | 6.780 | 6.700 | 6.750 | 94,076 | -0.01(-0.15%) |
Mar 15, 2013 | 6.730 | 6.780 | 6.720 | 6.760 | 123,704 | -0.01(-0.15%) |
Mar 14, 2013 | 6.690 | 6.770 | 6.662 | 6.770 | 80,580 | +0.06(+0.89%) |
Mar 13, 2013 | 6.700 | 6.750 | 6.630 | 6.710 | 142,193 | +0.00(+0.00%) |
Mar 12, 2013 | 6.690 | 6.755 | 6.660 | 6.710 | 264,276 | +0.05(+0.75%) |
Mar 11, 2013 | 6.800 | 6.830 | 6.540 | 6.660 | 303,651 | -0.14(-2.06%) |
Mar 08, 2013 | 6.900 | 6.930 | 6.765 | 6.800 | 186,241 | -0.09(-1.31%) |
Mar 07, 2013 | 6.940 | 6.940 | 6.850 | 6.890 | 564,705 | -0.08(-1.15%) |
Mar 06, 2013 | 7.030 | 7.040 | 6.860 | 6.970 | 383,837 | -0.09(-1.27%) |
Mar 05, 2013 | 7.160 | 7.160 | 6.980 | 7.060 | 199,658 | -0.03(-0.42%) |
Mar 04, 2013 | 7.180 | 7.190 | 7.020 | 7.090 | 133,114 | -0.07(-0.91%) |