Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.694 | 6.701 | 6.589 | 6.622 | 269,785 | -0.11(-1.56%) |
May 30, 2013 | 6.656 | 6.732 | 6.618 | 6.727 | 209,113 | +0.04(+0.57%) |
May 29, 2013 | 6.823 | 6.875 | 6.632 | 6.689 | 461,684 | -0.18(-2.64%) |
May 28, 2013 | 6.952 | 6.971 | 6.871 | 6.871 | 199,395 | -0.09(-1.30%) |
May 24, 2013 | 6.976 | 7.000 | 6.947 | 6.961 | 140,330 | -0.05(-0.68%) |
May 23, 2013 | 7.033 | 7.033 | 6.971 | 7.009 | 127,953 | +0.00(+0.00%) |
May 22, 2013 | 7.024 | 7.066 | 7.004 | 7.009 | 145,843 | -0.04(-0.61%) |
May 21, 2013 | 7.004 | 7.052 | 6.995 | 7.052 | 210,840 | +0.07(+1.03%) |
May 20, 2013 | 7.028 | 7.028 | 6.981 | 6.981 | 127,314 | -0.04(-0.61%) |
May 17, 2013 | 7.024 | 7.033 | 7.004 | 7.024 | 127,205 | +0.00(+0.00%) |
May 16, 2013 | 7.024 | 7.024 | 6.985 | 7.024 | 143,200 | +0.00(+0.07%) |
May 15, 2013 | 7.009 | 7.024 | 6.995 | 7.019 | 127,976 | +0.01(+0.20%) |
May 13, 2013 | 7.028 | 7.038 | 6.971 | 7.004 | 217,672 | +0.00(+0.02%) |
May 10, 2013 | 7.031 | 7.050 | 7.003 | 7.003 | 118,448 | -0.03(-0.47%) |
May 09, 2013 | 7.060 | 7.081 | 7.022 | 7.036 | 161,995 | -0.05(-0.67%) |
May 08, 2013 | 7.084 | 7.098 | 7.050 | 7.084 | 183,300 | +0.00(+0.07%) |
May 07, 2013 | 7.098 | 7.126 | 7.079 | 7.079 | 120,928 | -0.04(-0.60%) |
May 06, 2013 | 7.131 | 7.141 | 7.096 | 7.122 | 110,795 | +0.01(+0.13%) |
May 03, 2013 | 7.127 | 7.136 | 7.079 | 7.112 | 149,492 | -0.02(-0.33%) |
May 02, 2013 | 7.174 | 7.174 | 7.130 | 7.136 | 111,587 | -0.02(-0.27%) |
May 01, 2013 | 7.098 | 7.155 | 7.097 | 7.155 | 91,637 | +0.05(+0.74%) |
Apr 30, 2013 | 7.069 | 7.125 | 7.069 | 7.103 | 126,200 | +0.00(+0.07%) |
Apr 29, 2013 | 7.122 | 7.132 | 7.074 | 7.098 | 92,654 | -0.01(-0.20%) |
Apr 26, 2013 | 7.131 | 7.131 | 7.112 | 7.112 | 118,726 | -0.02(-0.27%) |
Apr 25, 2013 | 7.107 | 7.155 | 7.098 | 7.131 | 157,701 | +0.01(+0.13%) |
Apr 24, 2013 | 7.098 | 7.127 | 7.093 | 7.122 | 102,220 | +0.02(+0.27%) |
Apr 23, 2013 | 7.098 | 7.103 | 7.050 | 7.103 | 80,473 | +0.05(+0.67%) |
Apr 22, 2013 | 7.027 | 7.060 | 7.027 | 7.055 | 71,551 | +0.01(+0.20%) |
Apr 19, 2013 | 7.031 | 7.041 | 7.008 | 7.041 | 81,587 | +0.03(+0.41%) |
Apr 18, 2013 | 7.017 | 7.017 | 6.984 | 7.012 | 57,585 | +0.02(+0.27%) |
Apr 17, 2013 | 7.012 | 7.022 | 6.965 | 6.993 | 114,891 | +0.00(+0.07%) |
Apr 16, 2013 | 6.989 | 7.008 | 6.979 | 6.989 | 69,677 | -0.01(-0.20%) |
Apr 15, 2013 | 7.012 | 7.012 | 6.979 | 7.003 | 68,987 | -0.01(-0.14%) |
Apr 12, 2013 | 6.984 | 7.017 | 6.984 | 7.012 | 109,797 | +0.03(+0.48%) |
Apr 11, 2013 | 7.008 | 7.008 | 6.941 | 6.979 | 85,459 | +0.01(+0.09%) |
Apr 10, 2013 | 6.940 | 6.987 | 6.931 | 6.973 | 177,771 | +0.02(+0.34%) |
Apr 09, 2013 | 6.992 | 6.992 | 6.931 | 6.949 | 99,666 | -0.02(-0.27%) |
Apr 08, 2013 | 6.931 | 6.968 | 6.921 | 6.968 | 149,030 | +0.01(+0.20%) |
Apr 05, 2013 | 6.916 | 6.959 | 6.897 | 6.954 | 132,774 | +0.03(+0.41%) |
Apr 04, 2013 | 6.902 | 6.926 | 6.874 | 6.926 | 151,862 | +0.02(+0.34%) |
Apr 03, 2013 | 6.954 | 6.954 | 6.902 | 6.902 | 135,323 | -0.03(-0.48%) |
Apr 02, 2013 | 6.968 | 6.968 | 6.893 | 6.935 | 212,696 | +0.00(+0.07%) |
Apr 01, 2013 | 6.973 | 6.973 | 6.878 | 6.931 | 162,001 | -0.04(-0.54%) |
Mar 28, 2013 | 6.926 | 6.968 | 6.893 | 6.968 | 179,315 | +0.09(+1.24%) |
Mar 27, 2013 | 6.940 | 6.940 | 6.855 | 6.883 | 160,472 | -0.02(-0.27%) |
Mar 26, 2013 | 6.954 | 6.954 | 6.893 | 6.902 | 184,897 | -0.00(-0.07%) |
Mar 25, 2013 | 6.916 | 6.959 | 6.893 | 6.907 | 181,580 | -0.03(-0.41%) |
Mar 22, 2013 | 6.926 | 6.945 | 6.907 | 6.935 | 194,435 | +0.03(+0.48%) |
Mar 21, 2013 | 6.897 | 6.906 | 6.878 | 6.902 | 159,224 | +0.01(+0.21%) |
Mar 20, 2013 | 6.902 | 6.902 | 6.855 | 6.888 | 166,868 | +0.04(+0.55%) |
Mar 19, 2013 | 6.746 | 6.850 | 6.746 | 6.850 | 191,321 | +0.14(+2.04%) |
Mar 18, 2013 | 6.628 | 6.722 | 6.628 | 6.713 | 253,339 | +0.07(+1.00%) |
Mar 15, 2013 | 6.670 | 6.774 | 6.633 | 6.647 | 335,772 | -0.08(-1.13%) |
Mar 14, 2013 | 6.869 | 6.869 | 6.675 | 6.722 | 678,662 | -0.11(-1.59%) |
Mar 13, 2013 | 6.931 | 6.931 | 6.822 | 6.831 | 269,695 | -0.07(-1.01%) |
Mar 12, 2013 | 6.887 | 6.943 | 6.849 | 6.901 | 214,172 | +0.00(+0.07%) |
Mar 11, 2013 | 6.938 | 6.938 | 6.896 | 6.896 | 116,878 | -0.04(-0.61%) |
Mar 08, 2013 | 6.962 | 6.962 | 6.910 | 6.938 | 120,128 | -0.03(-0.47%) |
Mar 07, 2013 | 6.962 | 6.971 | 6.906 | 6.971 | 173,590 | +0.02(+0.27%) |
Mar 06, 2013 | 6.985 | 7.028 | 6.877 | 6.952 | 636,942 | -0.06(-0.87%) |
Mar 05, 2013 | 6.967 | 7.014 | 6.962 | 7.014 | 135,970 | +0.02(+0.34%) |
Mar 04, 2013 | 7.037 | 7.056 | 6.971 | 6.990 | 189,861 | -0.08(-1.20%) |