Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.310 | 7.500 | 7.250 | 7.300 | 87,044,768 | -0.04(-0.54%) |
May 30, 2013 | 7.230 | 7.370 | 7.200 | 7.340 | 61,030,992 | +0.06(+0.82%) |
May 29, 2013 | 7.300 | 7.310 | 7.230 | 7.280 | 20,680,736 | +0.01(+0.14%) |
May 28, 2013 | 7.320 | 7.360 | 7.260 | 7.270 | 30,584,524 | -0.06(-0.82%) |
May 27, 2013 | 7.310 | 7.380 | 7.300 | 7.330 | 19,595,464 | +0.00(+0.00%) |
May 24, 2013 | 7.310 | 7.380 | 7.300 | 7.330 | 19,595,464 | +0.02(+0.27%) |
May 23, 2013 | 7.260 | 7.370 | 7.250 | 7.310 | 18,594,252 | +0.01(+0.14%) |
May 22, 2013 | 7.380 | 7.390 | 7.270 | 7.300 | 25,085,236 | -0.09(-1.22%) |
May 21, 2013 | 7.390 | 7.400 | 7.340 | 7.390 | 33,968,048 | +0.10(+1.37%) |
May 20, 2013 | 7.320 | 7.370 | 7.250 | 7.290 | 36,573,148 | -0.03(-0.41%) |
May 17, 2013 | 7.300 | 7.350 | 7.250 | 7.320 | 40,015,088 | +0.04(+0.55%) |
May 16, 2013 | 7.270 | 7.350 | 7.260 | 7.280 | 60,024,712 | +0.03(+0.41%) |
May 15, 2013 | 7.260 | 7.335 | 7.220 | 7.250 | 43,159,768 | +0.07(+0.97%) |
May 13, 2013 | 7.320 | 7.330 | 7.160 | 7.180 | 77,011,368 | -0.18(-2.45%) |
May 10, 2013 | 7.390 | 7.400 | 7.330 | 7.360 | 45,749,468 | +0.01(+0.14%) |
May 09, 2013 | 7.380 | 7.400 | 7.320 | 7.350 | 72,035,472 | +0.03(+0.41%) |
May 08, 2013 | 7.240 | 7.320 | 7.230 | 7.320 | 27,002,346 | +0.10(+1.39%) |
May 07, 2013 | 7.210 | 7.280 | 7.200 | 7.220 | 41,979,596 | +0.02(+0.28%) |
May 06, 2013 | 7.150 | 7.200 | 7.130 | 7.200 | 22,711,642 | +0.05(+0.70%) |
May 03, 2013 | 7.100 | 7.160 | 7.100 | 7.150 | 45,426,120 | +0.05(+0.70%) |
May 02, 2013 | 7.080 | 7.110 | 7.060 | 7.100 | 50,399,452 | +0.04(+0.57%) |
May 01, 2013 | 7.070 | 7.120 | 7.050 | 7.060 | 43,014,968 | +0.01(+0.14%) |
Apr 30, 2013 | 7.160 | 7.160 | 7.020 | 7.050 | 89,156,184 | -0.07(-0.98%) |
Apr 29, 2013 | 7.110 | 7.157 | 7.100 | 7.120 | 30,245,918 | +0.00(+0.00%) |
Apr 26, 2013 | 7.170 | 7.190 | 7.120 | 7.120 | 78,687,200 | -0.02(-0.28%) |
Apr 25, 2013 | 7.110 | 7.220 | 7.090 | 7.140 | 83,479,536 | +0.05(+0.71%) |
Apr 24, 2013 | 7.105 | 7.190 | 7.010 | 7.090 | 118,338,352 | -0.01(-0.14%) |
Apr 23, 2013 | 7.145 | 7.190 | 7.100 | 7.100 | 49,205,144 | -0.07(-0.98%) |
Apr 22, 2013 | 7.170 | 7.200 | 7.125 | 7.170 | 43,805,352 | +0.00(+0.00%) |
Apr 19, 2013 | 7.150 | 7.210 | 7.110 | 7.170 | 99,643,304 | -0.02(-0.28%) |
Apr 18, 2013 | 7.120 | 7.210 | 7.100 | 7.190 | 86,698,672 | +0.10(+1.41%) |
Apr 17, 2013 | 7.210 | 7.350 | 7.070 | 7.090 | 118,818,728 | -0.11(-1.53%) |
Apr 16, 2013 | 7.135 | 7.220 | 7.090 | 7.200 | 126,041,392 | +0.14(+1.98%) |
Apr 15, 2013 | 7.220 | 7.330 | 6.900 | 7.060 | 440,481,408 | +0.84(+13.50%) |
Apr 12, 2013 | 6.210 | 6.270 | 6.160 | 6.220 | 46,111,272 | -0.04(-0.64%) |
Apr 11, 2013 | 6.230 | 6.280 | 6.210 | 6.260 | 29,935,656 | +0.01(+0.16%) |
Apr 10, 2013 | 6.300 | 6.300 | 6.240 | 6.250 | 34,743,472 | -0.03(-0.48%) |
Apr 09, 2013 | 6.300 | 6.310 | 6.240 | 6.280 | 22,445,224 | -0.02(-0.32%) |
Apr 08, 2013 | 6.230 | 6.330 | 6.220 | 6.300 | 26,202,080 | +0.07(+1.12%) |
Apr 05, 2013 | 6.180 | 6.230 | 6.150 | 6.230 | 18,089,936 | +0.02(+0.32%) |
Apr 04, 2013 | 6.150 | 6.240 | 6.120 | 6.210 | 22,224,314 | +0.05(+0.81%) |
Apr 03, 2013 | 6.220 | 6.235 | 6.140 | 6.160 | 27,390,292 | -0.07(-1.12%) |
Apr 02, 2013 | 6.250 | 6.270 | 6.210 | 6.230 | 23,271,816 | -0.02(-0.32%) |
Apr 01, 2013 | 6.240 | 6.250 | 6.160 | 6.250 | 26,945,084 | +0.04(+0.64%) |
Mar 29, 2013 | 6.060 | 6.210 | 6.050 | 6.210 | 53,861,792 | +0.00(+0.00%) |
Mar 28, 2013 | 6.060 | 6.210 | 6.050 | 6.210 | 53,632,680 | +0.17(+2.81%) |
Mar 27, 2013 | 6.020 | 6.080 | 6.000 | 6.040 | 40,177,216 | -0.01(-0.17%) |
Mar 26, 2013 | 6.050 | 6.130 | 6.000 | 6.050 | 46,170,728 | +0.02(+0.33%) |
Mar 25, 2013 | 6.150 | 6.180 | 6.010 | 6.030 | 48,354,924 | -0.11(-1.79%) |
Mar 22, 2013 | 6.060 | 6.220 | 6.050 | 6.140 | 57,227,008 | +0.08(+1.32%) |
Mar 21, 2013 | 6.000 | 6.090 | 6.000 | 6.060 | 26,558,656 | +0.03(+0.50%) |
Mar 20, 2013 | 6.010 | 6.110 | 5.990 | 6.030 | 40,249,396 | +0.00(+0.00%) |
Mar 19, 2013 | 5.860 | 6.090 | 5.860 | 6.030 | 95,286,136 | +0.16(+2.73%) |
Mar 18, 2013 | 5.800 | 5.920 | 5.790 | 5.870 | 28,272,588 | +0.06(+1.03%) |
Mar 15, 2013 | 5.870 | 5.920 | 5.810 | 5.810 | 48,816,036 | -0.05(-0.85%) |
Mar 14, 2013 | 5.910 | 5.910 | 5.860 | 5.860 | 20,382,056 | -0.02(-0.34%) |
Mar 13, 2013 | 5.910 | 5.930 | 5.880 | 5.880 | 16,996,380 | -0.04(-0.68%) |
Mar 12, 2013 | 5.850 | 5.935 | 5.840 | 5.920 | 23,740,064 | +0.06(+1.02%) |
Mar 11, 2013 | 5.860 | 5.880 | 5.830 | 5.860 | 15,566,869 | -0.02(-0.34%) |
Mar 08, 2013 | 5.870 | 5.900 | 5.820 | 5.880 | 15,213,311 | +0.03(+0.51%) |
Mar 07, 2013 | 5.880 | 5.905 | 5.830 | 5.850 | 13,156,829 | -0.02(-0.34%) |
Mar 06, 2013 | 5.880 | 5.920 | 5.860 | 5.870 | 22,610,312 | +0.00(+0.00%) |
Mar 05, 2013 | 5.840 | 5.880 | 5.840 | 5.870 | 12,401,430 | +0.04(+0.69%) |
Mar 04, 2013 | 5.780 | 5.860 | 5.770 | 5.830 | 15,924,877 | +0.03(+0.52%) |