Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.403 | 7.583 | 7.398 | 7.500 | 2,329,710 | +0.07(+0.99%) |
May 30, 2013 | 7.407 | 7.523 | 7.380 | 7.427 | 2,114,994 | +0.05(+0.63%) |
May 29, 2013 | 7.047 | 7.420 | 7.003 | 7.380 | 3,417,879 | +0.31(+4.38%) |
May 28, 2013 | 6.947 | 7.117 | 6.923 | 7.070 | 1,735,371 | +0.28(+4.12%) |
May 24, 2013 | 6.737 | 6.810 | 6.663 | 6.790 | 1,272,333 | +0.00(+0.05%) |
May 23, 2013 | 6.790 | 6.860 | 6.734 | 6.787 | 1,562,187 | -0.10(-1.45%) |
May 22, 2013 | 7.103 | 7.120 | 6.860 | 6.887 | 1,764,765 | -0.24(-3.32%) |
May 21, 2013 | 7.043 | 7.153 | 6.983 | 7.123 | 2,196,801 | +0.06(+0.80%) |
May 20, 2013 | 7.050 | 7.097 | 7.047 | 7.067 | 1,872,105 | -0.02(-0.28%) |
May 17, 2013 | 7.020 | 7.097 | 6.983 | 7.087 | 2,658,489 | +0.15(+2.11%) |
May 16, 2013 | 7.283 | 7.333 | 6.873 | 6.940 | 5,116,038 | -0.20(-2.76%) |
May 15, 2013 | 7.210 | 7.327 | 7.123 | 7.137 | 3,734,235 | -0.09(-1.25%) |
May 13, 2013 | 7.320 | 7.320 | 7.203 | 7.227 | 797,916 | -0.08(-1.14%) |
May 10, 2013 | 7.153 | 7.333 | 7.083 | 7.310 | 1,571,256 | +0.19(+2.62%) |
May 09, 2013 | 7.083 | 7.163 | 7.057 | 7.123 | 1,238,949 | +0.04(+0.56%) |
May 08, 2013 | 7.180 | 7.197 | 7.007 | 7.083 | 1,839,555 | -0.13(-1.76%) |
May 07, 2013 | 7.117 | 7.233 | 7.053 | 7.210 | 2,041,293 | +0.08(+1.17%) |
May 06, 2013 | 7.083 | 7.140 | 7.037 | 7.127 | 1,302,231 | +0.04(+0.56%) |
May 03, 2013 | 7.130 | 7.157 | 7.017 | 7.087 | 2,827,809 | -0.02(-0.28%) |
May 02, 2013 | 7.017 | 7.150 | 6.937 | 7.107 | 1,693,527 | +0.11(+1.62%) |
May 01, 2013 | 6.920 | 7.183 | 6.877 | 6.993 | 2,858,115 | +0.07(+0.96%) |
Apr 30, 2013 | 6.920 | 6.997 | 6.873 | 6.927 | 1,704,069 | +0.00(+0.00%) |
Apr 29, 2013 | 6.990 | 7.037 | 6.913 | 6.927 | 1,864,167 | -0.03(-0.43%) |
Apr 26, 2013 | 7.177 | 7.193 | 6.953 | 6.957 | 2,208,945 | -0.24(-3.29%) |
Apr 25, 2013 | 7.287 | 7.320 | 6.967 | 7.193 | 4,415,301 | -0.39(-5.10%) |
Apr 24, 2013 | 7.567 | 7.667 | 7.500 | 7.580 | 2,305,671 | +0.01(+0.13%) |
Apr 23, 2013 | 7.563 | 7.640 | 7.473 | 7.570 | 2,679,039 | +0.08(+1.07%) |
Apr 22, 2013 | 7.420 | 7.547 | 7.397 | 7.490 | 3,122,298 | +0.28(+3.88%) |
Apr 19, 2013 | 7.210 | 7.317 | 7.173 | 7.210 | 1,131,783 | +0.01(+0.14%) |
Apr 18, 2013 | 7.200 | 7.282 | 7.013 | 7.200 | 1,516,377 | +0.03(+0.42%) |
Apr 17, 2013 | 7.023 | 7.217 | 6.827 | 7.170 | 1,654,950 | +0.07(+0.99%) |
Apr 16, 2013 | 7.083 | 7.167 | 7.013 | 7.100 | 1,331,205 | +0.06(+0.90%) |
Apr 15, 2013 | 7.433 | 7.483 | 6.983 | 7.037 | 1,691,190 | -0.42(-5.59%) |
Apr 12, 2013 | 7.390 | 7.640 | 7.383 | 7.453 | 1,631,862 | +0.01(+0.18%) |
Apr 11, 2013 | 7.300 | 7.450 | 7.187 | 7.440 | 2,217,567 | +0.12(+1.69%) |
Apr 10, 2013 | 7.370 | 7.470 | 7.250 | 7.317 | 2,195,607 | +0.01(+0.18%) |
Apr 09, 2013 | 7.193 | 7.383 | 7.160 | 7.303 | 2,245,404 | +0.13(+1.86%) |
Apr 08, 2013 | 7.000 | 7.250 | 6.917 | 7.170 | 1,858,092 | +0.31(+4.47%) |
Apr 05, 2013 | 6.907 | 6.907 | 6.817 | 6.863 | 1,286,595 | -0.16(-2.32%) |
Apr 04, 2013 | 6.953 | 7.120 | 6.920 | 7.027 | 1,304,847 | +0.06(+0.91%) |
Apr 03, 2013 | 7.053 | 7.127 | 6.943 | 6.963 | 963,270 | -0.09(-1.23%) |
Apr 02, 2013 | 7.003 | 7.133 | 6.953 | 7.050 | 1,410,666 | +0.05(+0.71%) |
Apr 01, 2013 | 7.083 | 7.160 | 6.943 | 7.000 | 1,780,653 | -0.05(-0.71%) |
Mar 28, 2013 | 7.157 | 7.190 | 7.023 | 7.050 | 1,436,490 | -0.09(-1.31%) |
Mar 27, 2013 | 6.683 | 7.163 | 6.655 | 7.143 | 2,572,356 | +0.41(+6.09%) |
Mar 26, 2013 | 6.907 | 6.917 | 6.715 | 6.733 | 1,350,678 | -0.16(-2.32%) |
Mar 25, 2013 | 6.973 | 7.000 | 6.763 | 6.893 | 1,040,076 | -0.06(-0.91%) |
Mar 22, 2013 | 6.933 | 6.997 | 6.880 | 6.957 | 917,109 | +0.10(+1.41%) |
Mar 21, 2013 | 7.013 | 7.020 | 6.793 | 6.860 | 1,190,550 | -0.20(-2.88%) |
Mar 20, 2013 | 7.090 | 7.117 | 6.980 | 7.063 | 855,411 | +0.03(+0.43%) |
Mar 19, 2013 | 7.180 | 7.180 | 6.927 | 7.033 | 1,158,681 | -0.13(-1.81%) |
Mar 18, 2013 | 7.153 | 7.227 | 7.117 | 7.163 | 1,220,580 | -0.06(-0.78%) |
Mar 15, 2013 | 7.287 | 7.287 | 7.137 | 7.220 | 1,406,310 | -0.06(-0.82%) |
Mar 14, 2013 | 7.170 | 7.300 | 7.020 | 7.280 | 1,948,800 | +0.12(+1.72%) |
Mar 13, 2013 | 6.987 | 7.192 | 6.950 | 7.157 | 1,156,644 | +0.17(+2.43%) |
Mar 12, 2013 | 7.070 | 7.110 | 6.960 | 6.987 | 1,239,849 | -0.09(-1.27%) |
Mar 11, 2013 | 7.200 | 7.200 | 6.983 | 7.077 | 1,334,673 | -0.17(-2.30%) |
Mar 08, 2013 | 7.333 | 7.387 | 7.177 | 7.243 | 1,117,935 | -0.08(-1.14%) |
Mar 07, 2013 | 7.077 | 7.500 | 7.067 | 7.327 | 1,926,417 | +0.23(+3.29%) |
Mar 06, 2013 | 7.133 | 7.217 | 7.013 | 7.093 | 1,731,912 | -0.01(-0.19%) |
Mar 05, 2013 | 7.070 | 7.217 | 7.020 | 7.107 | 1,562,046 | +0.10(+1.38%) |
Mar 04, 2013 | 6.847 | 7.055 | 6.813 | 7.010 | 1,682,787 | +0.13(+1.89%) |