Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.835 | 6.846 | 6.666 | 6.746 | 3,706,388 | -0.09(-1.31%) |
May 30, 2013 | 6.556 | 6.835 | 6.556 | 6.835 | 1,916,931 | +0.28(+4.26%) |
May 29, 2013 | 6.736 | 6.766 | 6.217 | 6.556 | 5,681,585 | -0.23(-3.38%) |
May 28, 2013 | 6.985 | 7.075 | 6.766 | 6.785 | 2,647,908 | -0.11(-1.59%) |
May 24, 2013 | 6.905 | 6.945 | 6.785 | 6.895 | 0 | +0.00(+0.00%) |
May 23, 2013 | 6.915 | 6.945 | 6.716 | 6.895 | 0 | -0.08(-1.14%) |
May 22, 2013 | 7.035 | 7.175 | 6.925 | 6.975 | 1,832,516 | -0.05(-0.71%) |
May 21, 2013 | 7.115 | 7.115 | 7.005 | 7.025 | 0 | -0.08(-1.12%) |
May 20, 2013 | 7.115 | 7.135 | 7.085 | 7.105 | 0 | +0.01(+0.14%) |
May 17, 2013 | 7.135 | 7.154 | 7.075 | 7.095 | 0 | +0.02(+0.28%) |
May 16, 2013 | 6.995 | 7.095 | 6.985 | 7.075 | 910,692 | +0.08(+1.21%) |
May 15, 2013 | 7.105 | 7.105 | 6.965 | 6.990 | 0 | -0.00(-0.07%) |
May 13, 2013 | 7.035 | 7.055 | 6.965 | 6.995 | 1,493,995 | -0.02(-0.28%) |
May 10, 2013 | 7.145 | 7.165 | 7.015 | 7.015 | 0 | -0.11(-1.54%) |
May 09, 2013 | 7.165 | 7.185 | 7.085 | 7.125 | 0 | -0.04(-0.56%) |
May 08, 2013 | 7.165 | 7.225 | 7.105 | 7.165 | 0 | +0.07(+0.98%) |
May 07, 2013 | 7.085 | 7.095 | 6.995 | 7.095 | 1,337,753 | +0.02(+0.28%) |
May 06, 2013 | 6.965 | 7.095 | 6.935 | 7.075 | 0 | +0.13(+1.87%) |
May 03, 2013 | 7.075 | 7.075 | 6.925 | 6.945 | 0 | -0.14(-1.97%) |
May 02, 2013 | 7.105 | 7.144 | 7.075 | 7.085 | 2,277,893 | +0.01(+0.14%) |
May 01, 2013 | 7.135 | 7.145 | 7.075 | 7.075 | 0 | -0.03(-0.39%) |
Apr 30, 2013 | 7.105 | 7.135 | 7.035 | 7.103 | 17,364,458 | -0.26(-3.55%) |
Apr 29, 2013 | 7.344 | 7.434 | 7.334 | 7.364 | 1,030,909 | +0.03(+0.41%) |
Apr 26, 2013 | 7.334 | 7.344 | 7.244 | 7.334 | 572,658 | +0.01(+0.14%) |
Apr 25, 2013 | 7.324 | 7.354 | 7.255 | 7.324 | 0 | +0.08(+1.10%) |
Apr 24, 2013 | 7.314 | 7.334 | 7.185 | 7.244 | 572,876 | -0.04(-0.55%) |
Apr 23, 2013 | 7.284 | 7.293 | 7.215 | 7.284 | 531,784 | +0.09(+1.25%) |
Apr 22, 2013 | 7.225 | 7.225 | 7.130 | 7.195 | 675,104 | +0.01(+0.14%) |
Apr 19, 2013 | 7.105 | 7.235 | 7.085 | 7.185 | 719,397 | +0.08(+1.12%) |
Apr 18, 2013 | 7.175 | 7.235 | 7.085 | 7.105 | 624,223 | -0.02(-0.28%) |
Apr 17, 2013 | 7.274 | 7.334 | 7.105 | 7.125 | 855,934 | -0.10(-1.38%) |
Apr 16, 2013 | 7.314 | 7.359 | 7.185 | 7.225 | 740,783 | +0.12(+1.69%) |
Apr 15, 2013 | 7.354 | 7.374 | 7.085 | 7.105 | 1,096,685 | -0.24(-3.26%) |
Apr 12, 2013 | 7.284 | 7.364 | 7.264 | 7.344 | 536,526 | +0.03(+0.41%) |
Apr 11, 2013 | 7.354 | 7.384 | 7.304 | 7.314 | 582,293 | -0.02(-0.27%) |
Apr 10, 2013 | 7.254 | 7.354 | 7.254 | 7.334 | 891,749 | +0.08(+1.10%) |
Apr 09, 2013 | 7.384 | 7.384 | 7.244 | 7.254 | 552,467 | -0.11(-1.49%) |
Apr 08, 2013 | 7.354 | 7.384 | 7.274 | 7.364 | 517,059 | +0.05(+0.68%) |
Apr 05, 2013 | 7.185 | 7.344 | 7.185 | 7.314 | 745,242 | +0.09(+1.24%) |
Apr 04, 2013 | 7.165 | 7.225 | 7.135 | 7.225 | 814,461 | +0.05(+0.70%) |
Apr 03, 2013 | 7.225 | 7.284 | 7.175 | 7.175 | 982,698 | -0.06(-0.83%) |
Apr 02, 2013 | 7.384 | 7.434 | 7.215 | 7.235 | 909,814 | -0.09(-1.23%) |
Apr 01, 2013 | 7.484 | 7.514 | 7.314 | 7.324 | 1,350,134 | -0.20(-2.65%) |
Mar 28, 2013 | 7.384 | 7.574 | 7.334 | 7.524 | 1,597,790 | +0.19(+2.58%) |
Mar 27, 2013 | 7.284 | 7.344 | 7.185 | 7.334 | 1,228,723 | +0.05(+0.69%) |
Mar 26, 2013 | 7.454 | 7.454 | 7.205 | 7.284 | 1,329,666 | -0.03(-0.41%) |
Mar 25, 2013 | 7.295 | 7.334 | 7.199 | 7.314 | 2,491,906 | +0.07(+0.93%) |
Mar 22, 2013 | 7.228 | 7.285 | 7.218 | 7.247 | 2,069,213 | +0.06(+0.80%) |
Mar 21, 2013 | 7.228 | 7.247 | 7.151 | 7.189 | 1,186,621 | +0.06(+0.81%) |
Mar 20, 2013 | 7.180 | 7.218 | 7.074 | 7.131 | 1,452,286 | +0.07(+0.95%) |
Mar 19, 2013 | 7.122 | 7.218 | 7.026 | 7.064 | 2,205,715 | +0.08(+1.10%) |
Mar 18, 2013 | 7.131 | 7.180 | 6.929 | 6.987 | 2,651,209 | -0.29(-3.97%) |
Mar 15, 2013 | 7.160 | 7.314 | 7.122 | 7.276 | 2,537,964 | +0.17(+2.44%) |
Mar 14, 2013 | 6.997 | 7.131 | 6.968 | 7.103 | 2,620,578 | +0.14(+2.07%) |
Mar 13, 2013 | 6.968 | 6.987 | 6.920 | 6.958 | 1,387,035 | +0.03(+0.42%) |
Mar 12, 2013 | 6.929 | 6.968 | 6.901 | 6.929 | 1,078,668 | +0.03(+0.42%) |
Mar 11, 2013 | 6.881 | 6.949 | 6.862 | 6.901 | 1,249,382 | +0.06(+0.84%) |
Mar 08, 2013 | 6.929 | 6.949 | 6.833 | 6.843 | 752,741 | -0.02(-0.28%) |
Mar 07, 2013 | 6.775 | 6.881 | 6.747 | 6.862 | 997,594 | +0.13(+1.86%) |
Mar 06, 2013 | 6.852 | 6.852 | 6.737 | 6.737 | 1,419,111 | -0.14(-2.10%) |
Mar 05, 2013 | 6.852 | 6.910 | 6.814 | 6.881 | 1,172,340 | +0.07(+0.99%) |
Mar 04, 2013 | 6.824 | 6.852 | 6.785 | 6.814 | 1,238,215 | +0.00(+0.00%) |