Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.634 | 7.922 | 7.488 | 7.644 | 57,782 | +0.45(+6.22%) |
May 30, 2013 | 7.255 | 7.333 | 7.129 | 7.197 | 0 | +0.04(+0.54%) |
May 29, 2013 | 7.343 | 7.440 | 7.158 | 7.158 | 2,790 | -0.14(-1.87%) |
May 28, 2013 | 7.440 | 7.440 | 7.138 | 7.294 | 3,989 | -0.15(-1.96%) |
May 24, 2013 | 7.275 | 7.440 | 7.255 | 7.440 | 0 | +0.15(+2.00%) |
May 23, 2013 | 7.197 | 7.440 | 7.197 | 7.294 | 0 | +0.10(+1.35%) |
May 22, 2013 | 7.488 | 7.488 | 7.197 | 7.197 | 0 | -0.34(-4.52%) |
May 21, 2013 | 7.275 | 7.557 | 7.275 | 7.537 | 0 | +0.20(+2.79%) |
May 20, 2013 | 7.216 | 7.401 | 7.129 | 7.333 | 0 | +0.04(+0.53%) |
May 17, 2013 | 7.391 | 7.401 | 7.177 | 7.294 | 0 | +0.10(+1.35%) |
May 16, 2013 | 7.112 | 7.279 | 7.112 | 7.197 | 3,411 | +0.16(+2.21%) |
May 15, 2013 | 7.090 | 7.294 | 7.041 | 7.041 | 0 | -0.11(-1.50%) |
May 13, 2013 | 7.148 | 7.284 | 7.002 | 7.148 | 0 | +0.01(+0.14%) |
May 10, 2013 | 6.808 | 7.138 | 6.808 | 7.138 | 0 | +0.28(+4.11%) |
May 09, 2013 | 6.856 | 7.099 | 6.808 | 6.856 | 0 | +0.05(+0.71%) |
May 08, 2013 | 6.885 | 6.973 | 6.720 | 6.808 | 0 | -0.10(-1.41%) |
May 07, 2013 | 6.905 | 6.954 | 6.895 | 6.905 | 0 | -0.10(-1.39%) |
May 06, 2013 | 7.099 | 7.099 | 7.002 | 7.002 | 0 | -0.05(-0.69%) |
May 03, 2013 | 7.080 | 7.090 | 6.924 | 7.051 | 0 | -0.05(-0.64%) |
May 02, 2013 | 6.992 | 7.148 | 6.837 | 7.096 | 0 | +0.11(+1.62%) |
May 01, 2013 | 7.031 | 7.031 | 6.983 | 6.983 | 0 | +0.00(+0.05%) |
Apr 30, 2013 | 7.119 | 7.119 | 6.866 | 6.979 | 0 | +0.09(+1.36%) |
Apr 29, 2013 | 6.885 | 6.885 | 6.856 | 6.885 | 1,447 | +0.03(+0.43%) |
Apr 26, 2013 | 6.934 | 6.885 | 6.856 | 6.856 | 4,071 | -0.03(-0.42%) |
Apr 25, 2013 | 7.197 | 7.197 | 6.885 | 6.885 | 750 | -0.02(-0.28%) |
Apr 24, 2013 | 6.885 | 7.168 | 6.876 | 6.905 | 0 | -0.01(-0.14%) |
Apr 23, 2013 | 7.041 | 7.148 | 6.837 | 6.915 | 2,356 | -0.12(-1.66%) |
Apr 22, 2013 | 6.905 | 6.934 | 6.720 | 7.031 | 2,753 | +0.21(+3.14%) |
Apr 19, 2013 | 6.866 | 6.866 | 6.759 | 6.817 | 1,708 | +0.16(+2.34%) |
Apr 18, 2013 | 6.662 | 6.662 | 6.662 | 6.662 | 102 | -0.08(-1.21%) |
Apr 17, 2013 | 6.730 | 6.759 | 6.642 | 6.744 | 8,668 | -0.04(-0.52%) |
Apr 16, 2013 | 6.944 | 6.944 | 6.642 | 6.779 | 925 | +0.05(+0.76%) |
Apr 15, 2013 | 7.138 | 7.138 | 6.727 | 6.727 | 18,770 | -0.23(-3.25%) |
Apr 12, 2013 | 6.681 | 6.954 | 6.681 | 6.954 | 205 | +0.01(+0.14%) |
Apr 11, 2013 | 6.963 | 6.973 | 6.944 | 6.944 | 4,059 | +0.02(+0.28%) |
Apr 10, 2013 | 6.983 | 7.022 | 6.652 | 6.924 | 4,075 | -0.12(-1.66%) |
Apr 09, 2013 | 7.119 | 7.148 | 6.876 | 7.041 | 12,738 | -0.08(-1.09%) |
Apr 08, 2013 | 6.662 | 7.197 | 6.633 | 7.119 | 7,866 | +0.37(+5.41%) |
Apr 05, 2013 | 6.710 | 6.753 | 6.633 | 6.753 | 1,339 | -0.04(-0.66%) |
Apr 04, 2013 | 6.574 | 6.808 | 6.574 | 6.798 | 1,542 | +0.00(+0.00%) |
Apr 03, 2013 | 6.779 | 6.798 | 6.662 | 6.798 | 540 | -0.01(-0.14%) |
Apr 02, 2013 | 6.710 | 6.827 | 6.613 | 6.808 | 8,380 | -0.02(-0.29%) |
Apr 01, 2013 | 7.216 | 7.275 | 6.809 | 6.827 | 1,891 | -0.10(-1.40%) |
Mar 28, 2013 | 6.944 | 7.148 | 6.924 | 6.924 | 10,039 | +0.05(+0.71%) |
Mar 27, 2013 | 6.944 | 6.944 | 6.876 | 6.876 | 1,593 | -0.04(-0.64%) |
Mar 26, 2013 | 6.701 | 6.920 | 6.642 | 6.920 | 4,955 | +0.21(+3.12%) |
Mar 25, 2013 | 6.720 | 6.983 | 6.710 | 6.710 | 1,645 | +0.03(+0.44%) |
Mar 22, 2013 | 6.905 | 6.905 | 6.681 | 6.681 | 6,495 | -0.13(-1.92%) |
Mar 21, 2013 | 6.856 | 6.856 | 6.808 | 6.812 | 2,673 | +0.10(+1.49%) |
Mar 20, 2013 | 6.788 | 6.992 | 6.710 | 6.713 | 3,125 | -0.02(-0.23%) |
Mar 19, 2013 | 6.662 | 6.804 | 6.662 | 6.728 | 3,566 | +0.07(+1.00%) |
Mar 18, 2013 | 6.710 | 6.710 | 6.662 | 6.662 | 8,019 | -0.08(-1.15%) |
Mar 15, 2013 | 6.710 | 6.740 | 6.710 | 6.740 | 731 | +0.03(+0.43%) |
Mar 14, 2013 | 6.876 | 6.934 | 6.594 | 6.710 | 10,517 | -0.18(-2.68%) |
Mar 13, 2013 | 6.944 | 6.992 | 6.839 | 6.895 | 9,981 | -0.05(-0.70%) |
Mar 12, 2013 | 6.312 | 7.148 | 6.312 | 6.944 | 44,325 | +0.94(+15.72%) |
Mar 11, 2013 | 6.283 | 6.283 | 5.952 | 6.000 | 2,210 | -0.27(-4.34%) |
Mar 08, 2013 | 5.971 | 6.409 | 5.971 | 6.273 | 5,852 | +0.44(+7.50%) |
Mar 07, 2013 | 6.496 | 6.496 | 5.835 | 5.835 | 10,914 | -0.11(-1.80%) |
Mar 06, 2013 | 6.049 | 6.049 | 5.592 | 5.942 | 5,068 | -0.04(-0.65%) |
Mar 05, 2013 | 5.884 | 5.981 | 5.884 | 5.981 | 1,357 | +0.09(+1.54%) |
Mar 04, 2013 | 5.884 | 5.891 | 5.884 | 5.891 | 205 | +0.03(+0.45%) |