Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.638 | 7.716 | 7.546 | 7.559 | 14,623,782 | -0.10(-1.25%) |
May 30, 2013 | 7.482 | 7.743 | 7.457 | 7.654 | 0 | +0.18(+2.38%) |
May 29, 2013 | 7.988 | 8.332 | 7.450 | 7.476 | 38,679,480 | +0.16(+2.18%) |
May 28, 2013 | 7.323 | 7.367 | 7.291 | 7.317 | 11,278,064 | +0.06(+0.83%) |
May 24, 2013 | 7.180 | 7.262 | 7.148 | 7.256 | 0 | +0.04(+0.62%) |
May 23, 2013 | 7.262 | 7.291 | 7.196 | 7.211 | 0 | -0.08(-1.09%) |
May 22, 2013 | 7.282 | 7.367 | 7.250 | 7.291 | 0 | +0.00(+0.00%) |
May 21, 2013 | 7.282 | 7.326 | 7.256 | 7.291 | 0 | +0.01(+0.17%) |
May 20, 2013 | 7.247 | 7.304 | 7.224 | 7.278 | 0 | +0.04(+0.53%) |
May 17, 2013 | 7.164 | 7.253 | 7.084 | 7.240 | 0 | +0.11(+1.61%) |
May 16, 2013 | 7.122 | 7.180 | 7.068 | 7.126 | 13,106,639 | -0.00(-0.02%) |
May 15, 2013 | 6.858 | 7.132 | 6.845 | 7.127 | 0 | +0.43(+6.34%) |
May 13, 2013 | 6.715 | 6.740 | 6.661 | 6.702 | 0 | -0.04(-0.52%) |
May 10, 2013 | 6.772 | 6.782 | 6.654 | 6.737 | 0 | -0.05(-0.70%) |
May 09, 2013 | 6.807 | 6.820 | 6.696 | 6.785 | 0 | -0.03(-0.37%) |
May 08, 2013 | 6.778 | 6.823 | 6.680 | 6.810 | 0 | +0.01(+0.21%) |
May 07, 2013 | 6.759 | 6.807 | 6.689 | 6.796 | 0 | +0.07(+0.97%) |
May 06, 2013 | 6.683 | 6.743 | 6.657 | 6.731 | 0 | +0.06(+0.86%) |
May 03, 2013 | 6.721 | 6.689 | 6.654 | 6.673 | 0 | -0.01(-0.14%) |
May 02, 2013 | 6.578 | 6.683 | 6.578 | 6.683 | 0 | +0.13(+2.04%) |
May 01, 2013 | 6.549 | 6.651 | 6.537 | 6.549 | 0 | -0.03(-0.39%) |
Apr 30, 2013 | 6.530 | 6.578 | 6.425 | 6.575 | 0 | +0.04(+0.58%) |
Apr 29, 2013 | 6.543 | 6.575 | 6.490 | 6.537 | 7,372,682 | +0.00(+0.05%) |
Apr 26, 2013 | 6.632 | 6.622 | 6.501 | 6.533 | 7,105,498 | -0.09(-1.35%) |
Apr 25, 2013 | 6.619 | 6.686 | 6.584 | 6.622 | 6,056,475 | +0.04(+0.58%) |
Apr 24, 2013 | 6.501 | 6.619 | 6.476 | 6.584 | 0 | +0.09(+1.37%) |
Apr 23, 2013 | 6.466 | 6.521 | 6.349 | 6.495 | 14,855,538 | -0.07(-1.11%) |
Apr 22, 2013 | 6.473 | 6.584 | 6.400 | 6.568 | 7,228,590 | +0.10(+1.53%) |
Apr 19, 2013 | 6.358 | 6.487 | 6.266 | 6.470 | 9,241,353 | +0.18(+2.83%) |
Apr 18, 2013 | 6.390 | 6.587 | 6.224 | 6.291 | 18,155,864 | -0.19(-2.99%) |
Apr 17, 2013 | 6.591 | 6.616 | 6.482 | 6.486 | 15,395,345 | -0.14(-2.18%) |
Apr 16, 2013 | 6.549 | 6.638 | 6.489 | 6.630 | 8,664,211 | +0.06(+0.95%) |
Apr 15, 2013 | 6.648 | 6.693 | 6.565 | 6.568 | 12,166,901 | -0.09(-1.39%) |
Apr 12, 2013 | 6.607 | 6.693 | 6.565 | 6.661 | 9,100,678 | +0.04(+0.67%) |
Apr 11, 2013 | 6.495 | 6.651 | 6.473 | 6.616 | 10,433,653 | +0.13(+2.04%) |
Apr 10, 2013 | 6.435 | 6.527 | 6.422 | 6.484 | 6,689,562 | +0.04(+0.67%) |
Apr 09, 2013 | 6.365 | 6.486 | 6.344 | 6.441 | 6,516,829 | +0.10(+1.61%) |
Apr 08, 2013 | 6.317 | 6.342 | 6.253 | 6.339 | 4,489,443 | +0.04(+0.56%) |
Apr 05, 2013 | 6.199 | 6.318 | 6.151 | 6.304 | 7,829,693 | +0.05(+0.87%) |
Apr 04, 2013 | 6.240 | 6.330 | 6.231 | 6.250 | 14,399,405 | +0.01(+0.15%) |
Apr 03, 2013 | 6.435 | 6.470 | 6.209 | 6.240 | 15,560,354 | -0.18(-2.87%) |
Apr 02, 2013 | 6.425 | 6.476 | 6.396 | 6.425 | 8,077,988 | +0.03(+0.45%) |
Apr 01, 2013 | 6.527 | 6.527 | 6.380 | 6.396 | 7,463,414 | -0.13(-2.00%) |
Mar 28, 2013 | 6.454 | 6.527 | 6.404 | 6.527 | 9,497,283 | +0.07(+1.08%) |
Mar 27, 2013 | 6.416 | 6.492 | 6.412 | 6.457 | 5,197,938 | -0.00(-0.05%) |
Mar 26, 2013 | 6.454 | 6.501 | 6.395 | 6.460 | 7,434,810 | +0.06(+0.90%) |
Mar 25, 2013 | 6.501 | 6.517 | 6.380 | 6.403 | 8,659,468 | -0.06(-0.98%) |
Mar 22, 2013 | 6.390 | 6.479 | 6.387 | 6.466 | 12,387,400 | +0.08(+1.20%) |
Mar 21, 2013 | 6.326 | 6.428 | 6.301 | 6.390 | 12,481,251 | +0.04(+0.71%) |
Mar 20, 2013 | 6.345 | 6.409 | 6.323 | 6.345 | 9,174,434 | +0.02(+0.35%) |
Mar 19, 2013 | 6.419 | 6.447 | 6.236 | 6.323 | 9,449,341 | -0.09(-1.34%) |
Mar 18, 2013 | 6.279 | 6.419 | 6.247 | 6.409 | 12,735,324 | +0.07(+1.06%) |
Mar 15, 2013 | 6.304 | 6.352 | 6.256 | 6.342 | 17,522,624 | +0.01(+0.10%) |
Mar 14, 2013 | 6.326 | 6.380 | 6.307 | 6.336 | 9,163,978 | +0.03(+0.51%) |
Mar 13, 2013 | 6.266 | 6.333 | 6.260 | 6.304 | 10,095,286 | +0.02(+0.30%) |
Mar 12, 2013 | 6.209 | 6.301 | 6.117 | 6.285 | 15,187,155 | +0.11(+1.70%) |
Mar 11, 2013 | 6.040 | 6.180 | 6.037 | 6.180 | 16,795,222 | +0.11(+1.78%) |
Mar 08, 2013 | 6.209 | 6.237 | 5.998 | 6.072 | 36,131,404 | -0.10(-1.55%) |
Mar 07, 2013 | 6.240 | 6.263 | 6.135 | 6.167 | 12,903,227 | -0.07(-1.07%) |
Mar 06, 2013 | 6.202 | 6.285 | 6.183 | 6.234 | 10,554,814 | -0.02(-0.36%) |
Mar 05, 2013 | 6.291 | 6.409 | 6.215 | 6.256 | 12,178,255 | +0.01(+0.15%) |
Mar 04, 2013 | 6.266 | 6.326 | 6.193 | 6.247 | 17,431,258 | -0.05(-0.76%) |