Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.757 | 6.783 | 6.552 | 6.582 | 309,914 | -0.14(-2.10%) |
May 30, 2013 | 6.740 | 6.803 | 6.723 | 6.723 | 156,317 | -0.04(-0.57%) |
May 29, 2013 | 6.881 | 6.890 | 6.732 | 6.762 | 343,325 | -0.06(-0.94%) |
May 28, 2013 | 6.937 | 6.954 | 6.817 | 6.826 | 134,938 | -0.08(-1.12%) |
May 24, 2013 | 6.967 | 6.993 | 6.890 | 6.903 | 203,408 | -0.05(-0.68%) |
May 23, 2013 | 6.881 | 6.976 | 6.864 | 6.950 | 173,348 | +0.01(+0.12%) |
May 22, 2013 | 6.890 | 6.967 | 6.886 | 6.941 | 124,030 | +0.02(+0.31%) |
May 21, 2013 | 6.877 | 6.946 | 6.834 | 6.920 | 164,955 | +0.01(+0.19%) |
May 20, 2013 | 6.993 | 7.006 | 6.839 | 6.907 | 471,164 | -0.07(-0.98%) |
May 17, 2013 | 7.040 | 7.053 | 6.963 | 6.976 | 243,644 | -0.03(-0.43%) |
May 16, 2013 | 7.014 | 7.057 | 6.997 | 7.006 | 92,170 | -0.00(-0.06%) |
May 15, 2013 | 6.993 | 7.018 | 6.947 | 7.010 | 253,952 | +0.05(+0.74%) |
May 13, 2013 | 7.036 | 7.066 | 6.959 | 6.959 | 175,441 | -0.09(-1.34%) |
May 10, 2013 | 7.014 | 7.066 | 6.997 | 7.053 | 128,280 | +0.06(+0.80%) |
May 09, 2013 | 6.980 | 7.040 | 6.963 | 6.997 | 154,197 | +0.03(+0.49%) |
May 08, 2013 | 6.980 | 6.989 | 6.937 | 6.963 | 192,841 | +0.01(+0.18%) |
May 07, 2013 | 6.907 | 6.959 | 6.907 | 6.950 | 118,603 | +0.05(+0.68%) |
May 06, 2013 | 6.903 | 6.954 | 6.882 | 6.903 | 156,112 | +0.03(+0.44%) |
May 03, 2013 | 6.924 | 6.920 | 6.851 | 6.873 | 151,682 | -0.05(-0.68%) |
May 02, 2013 | 6.911 | 6.963 | 6.911 | 6.920 | 150,208 | +0.00(+0.06%) |
May 01, 2013 | 6.903 | 6.959 | 6.860 | 6.916 | 194,690 | +0.01(+0.17%) |
Apr 30, 2013 | 6.904 | 6.938 | 6.857 | 6.904 | 162,171 | -0.03(-0.43%) |
Apr 29, 2013 | 6.917 | 6.976 | 6.836 | 6.934 | 193,688 | +0.04(+0.62%) |
Apr 26, 2013 | 6.917 | 6.900 | 6.873 | 6.891 | 110,397 | +0.01(+0.12%) |
Apr 25, 2013 | 6.942 | 6.942 | 6.823 | 6.883 | 242,494 | -0.06(-0.86%) |
Apr 24, 2013 | 6.998 | 6.998 | 6.934 | 6.942 | 242,689 | +0.01(+0.18%) |
Apr 23, 2013 | 6.985 | 7.027 | 6.925 | 6.929 | 267,850 | -0.03(-0.43%) |
Apr 22, 2013 | 6.951 | 7.006 | 6.878 | 6.959 | 122,735 | -0.00(-0.06%) |
Apr 19, 2013 | 6.972 | 6.976 | 6.874 | 6.964 | 150,199 | +0.03(+0.43%) |
Apr 18, 2013 | 6.929 | 7.006 | 6.883 | 6.934 | 184,728 | +0.03(+0.49%) |
Apr 17, 2013 | 6.823 | 6.900 | 6.823 | 6.900 | 99,737 | +0.04(+0.56%) |
Apr 16, 2013 | 6.904 | 6.904 | 6.832 | 6.861 | 158,826 | -0.01(-0.12%) |
Apr 15, 2013 | 6.938 | 6.938 | 6.836 | 6.870 | 135,191 | -0.03(-0.49%) |
Apr 12, 2013 | 6.878 | 6.942 | 6.819 | 6.904 | 194,239 | +0.03(+0.43%) |
Apr 11, 2013 | 6.857 | 6.883 | 6.840 | 6.874 | 128,389 | +0.03(+0.44%) |
Apr 10, 2013 | 6.802 | 6.891 | 6.802 | 6.844 | 217,353 | +0.02(+0.31%) |
Apr 09, 2013 | 6.785 | 6.866 | 6.785 | 6.823 | 152,554 | +0.02(+0.31%) |
Apr 08, 2013 | 6.759 | 6.840 | 6.759 | 6.802 | 156,602 | +0.04(+0.63%) |
Apr 05, 2013 | 6.785 | 6.819 | 6.708 | 6.759 | 122,087 | -0.02(-0.31%) |
Apr 04, 2013 | 6.729 | 6.797 | 6.721 | 6.780 | 201,704 | +0.09(+1.27%) |
Apr 03, 2013 | 6.789 | 6.802 | 6.653 | 6.695 | 440,871 | -0.16(-2.30%) |
Apr 02, 2013 | 6.917 | 6.925 | 6.836 | 6.853 | 210,076 | -0.01(-0.19%) |
Apr 01, 2013 | 6.917 | 6.929 | 6.840 | 6.866 | 216,892 | +0.00(+0.05%) |
Mar 28, 2013 | 6.998 | 6.998 | 6.862 | 6.862 | 446,108 | -0.17(-2.41%) |
Mar 27, 2013 | 7.011 | 7.053 | 6.964 | 7.032 | 196,312 | +0.03(+0.36%) |
Mar 26, 2013 | 6.968 | 7.095 | 6.926 | 7.006 | 271,983 | +0.09(+1.29%) |
Mar 25, 2013 | 6.939 | 6.989 | 6.913 | 6.917 | 173,507 | -0.03(-0.49%) |
Mar 22, 2013 | 7.006 | 7.006 | 6.917 | 6.951 | 172,230 | -0.00(-0.06%) |
Mar 21, 2013 | 6.939 | 7.032 | 6.922 | 6.956 | 207,192 | -0.01(-0.12%) |
Mar 20, 2013 | 6.896 | 6.964 | 6.884 | 6.964 | 172,355 | +0.05(+0.74%) |
Mar 19, 2013 | 6.917 | 7.019 | 6.862 | 6.913 | 309,483 | -0.07(-0.97%) |
Mar 18, 2013 | 6.917 | 7.053 | 6.905 | 6.981 | 302,089 | +0.08(+1.17%) |
Mar 15, 2013 | 6.964 | 7.015 | 6.854 | 6.901 | 340,040 | -0.03(-0.43%) |
Mar 14, 2013 | 6.905 | 6.943 | 6.862 | 6.930 | 230,874 | -0.00(-0.06%) |
Mar 13, 2013 | 6.875 | 6.977 | 6.875 | 6.934 | 254,996 | +0.03(+0.37%) |
Mar 12, 2013 | 6.909 | 6.945 | 6.867 | 6.909 | 294,804 | +0.00(+0.00%) |
Mar 11, 2013 | 7.138 | 7.138 | 6.905 | 6.909 | 456,197 | -0.19(-2.69%) |
Mar 08, 2013 | 7.011 | 7.134 | 6.901 | 7.100 | 509,218 | +0.16(+2.32%) |
Mar 07, 2013 | 6.909 | 7.006 | 6.871 | 6.939 | 270,966 | +0.00(+0.00%) |
Mar 06, 2013 | 6.968 | 7.011 | 6.827 | 6.939 | 391,351 | +0.02(+0.28%) |
Mar 05, 2013 | 6.901 | 6.943 | 6.837 | 6.920 | 276,924 | +0.04(+0.58%) |
Mar 04, 2013 | 6.812 | 6.879 | 6.812 | 6.879 | 158,099 | +0.05(+0.74%) |