Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.860 | 8.000 | 7.810 | 7.880 | 495,479 | -0.04(-0.51%) |
May 30, 2013 | 7.750 | 7.920 | 7.590 | 7.920 | 1,077,025 | +0.20(+2.59%) |
May 29, 2013 | 7.750 | 7.810 | 7.650 | 7.720 | 747,121 | -0.12(-1.53%) |
May 28, 2013 | 7.900 | 8.040 | 7.800 | 7.840 | 674,481 | +0.10(+1.29%) |
May 24, 2013 | 7.720 | 7.790 | 7.660 | 7.740 | 0 | -0.02(-0.26%) |
May 23, 2013 | 7.670 | 7.810 | 7.500 | 7.760 | 0 | -0.04(-0.51%) |
May 22, 2013 | 8.010 | 8.140 | 7.710 | 7.800 | 0 | -0.22(-2.74%) |
May 21, 2013 | 7.970 | 8.080 | 7.950 | 8.020 | 0 | +0.03(+0.38%) |
May 20, 2013 | 7.900 | 8.100 | 7.900 | 7.990 | 901,406 | +0.02(+0.25%) |
May 17, 2013 | 8.040 | 8.080 | 7.920 | 7.970 | 0 | -0.03(-0.38%) |
May 16, 2013 | 7.970 | 8.020 | 7.880 | 8.000 | 1,049,729 | +0.01(+0.13%) |
May 15, 2013 | 7.870 | 8.020 | 7.810 | 7.990 | 0 | -0.08(-0.99%) |
May 13, 2013 | 8.000 | 8.190 | 8.000 | 8.070 | 0 | +0.06(+0.75%) |
May 10, 2013 | 7.720 | 8.020 | 7.660 | 8.010 | 0 | +0.33(+4.30%) |
May 09, 2013 | 7.690 | 7.810 | 7.480 | 7.680 | 1,024,027 | -0.01(-0.13%) |
May 08, 2013 | 7.520 | 7.790 | 7.420 | 7.690 | 0 | +0.12(+1.59%) |
May 07, 2013 | 7.600 | 7.635 | 7.400 | 7.570 | 0 | +0.06(+0.80%) |
May 06, 2013 | 7.200 | 7.660 | 7.120 | 7.510 | 0 | +0.33(+4.61%) |
May 03, 2013 | 7.040 | 7.210 | 6.950 | 7.179 | 0 | +0.23(+3.29%) |
May 02, 2013 | 6.720 | 6.990 | 6.681 | 6.950 | 0 | +0.12(+1.76%) |
May 01, 2013 | 6.960 | 7.090 | 6.785 | 6.830 | 0 | -0.13(-1.87%) |
Apr 30, 2013 | 6.850 | 7.000 | 6.780 | 6.960 | 0 | +0.14(+2.05%) |
Apr 29, 2013 | 6.660 | 7.000 | 6.650 | 6.820 | 1,091,718 | +0.23(+3.49%) |
Apr 26, 2013 | 6.330 | 6.650 | 6.330 | 6.590 | 1,335,924 | +0.24(+3.78%) |
Apr 25, 2013 | 6.170 | 6.520 | 6.104 | 6.350 | 1,010,265 | +0.18(+2.92%) |
Apr 24, 2013 | 6.030 | 6.180 | 6.030 | 6.170 | 706,060 | +0.13(+2.15%) |
Apr 23, 2013 | 6.050 | 6.130 | 5.970 | 6.040 | 1,037,520 | +0.06(+1.00%) |
Apr 22, 2013 | 6.030 | 6.080 | 5.880 | 5.980 | 1,362,759 | -0.08(-1.32%) |
Apr 19, 2013 | 6.460 | 6.600 | 5.690 | 6.060 | 3,407,507 | -0.69(-10.22%) |
Apr 18, 2013 | 6.820 | 6.963 | 6.650 | 6.750 | 1,091,025 | -0.07(-1.03%) |
Apr 17, 2013 | 7.200 | 7.230 | 6.760 | 6.820 | 1,793,442 | -0.40(-5.54%) |
Apr 16, 2013 | 7.250 | 7.400 | 7.020 | 7.220 | 2,059,164 | +0.07(+0.98%) |
Apr 15, 2013 | 6.880 | 7.335 | 6.750 | 7.150 | 3,431,646 | +0.23(+3.25%) |
Apr 12, 2013 | 6.780 | 6.985 | 6.570 | 6.925 | 1,710,114 | +0.12(+1.84%) |
Apr 11, 2013 | 6.350 | 6.840 | 6.293 | 6.800 | 1,682,463 | +0.49(+7.77%) |
Apr 10, 2013 | 6.020 | 6.350 | 6.020 | 6.310 | 1,141,202 | +0.30(+4.99%) |
Apr 09, 2013 | 6.030 | 6.081 | 5.910 | 6.010 | 696,198 | +0.00(+0.00%) |
Apr 08, 2013 | 5.890 | 6.030 | 5.850 | 6.010 | 1,011,754 | +0.12(+2.04%) |
Apr 05, 2013 | 5.410 | 5.900 | 5.410 | 5.890 | 1,296,429 | +0.36(+6.51%) |
Apr 04, 2013 | 5.500 | 5.540 | 5.435 | 5.530 | 356,802 | +0.03(+0.55%) |
Apr 03, 2013 | 5.470 | 5.510 | 5.405 | 5.500 | 881,719 | +0.03(+0.55%) |
Apr 02, 2013 | 5.430 | 5.480 | 5.390 | 5.470 | 659,794 | +0.08(+1.48%) |
Apr 01, 2013 | 5.620 | 5.620 | 5.310 | 5.390 | 639,167 | -0.22(-3.92%) |
Mar 28, 2013 | 5.790 | 5.820 | 5.580 | 5.610 | 641,822 | -0.16(-2.77%) |
Mar 27, 2013 | 5.620 | 5.780 | 5.560 | 5.770 | 754,027 | +0.08(+1.41%) |
Mar 26, 2013 | 5.630 | 5.700 | 5.570 | 5.690 | 562,696 | +0.10(+1.79%) |
Mar 25, 2013 | 5.500 | 5.610 | 5.300 | 5.590 | 624,263 | +0.11(+2.01%) |
Mar 22, 2013 | 5.420 | 5.500 | 5.395 | 5.480 | 546,534 | +0.09(+1.67%) |
Mar 21, 2013 | 5.250 | 5.410 | 5.210 | 5.390 | 884,055 | +0.08(+1.51%) |
Mar 20, 2013 | 5.330 | 5.350 | 5.200 | 5.310 | 612,271 | +0.02(+0.38%) |
Mar 19, 2013 | 5.390 | 5.440 | 5.250 | 5.290 | 469,664 | -0.09(-1.67%) |
Mar 18, 2013 | 5.410 | 5.435 | 5.290 | 5.380 | 681,684 | -0.12(-2.18%) |
Mar 15, 2013 | 5.650 | 5.650 | 5.424 | 5.500 | 820,974 | -0.14(-2.48%) |
Mar 14, 2013 | 5.590 | 5.650 | 5.570 | 5.640 | 498,332 | +0.05(+0.89%) |
Mar 13, 2013 | 5.620 | 5.670 | 5.580 | 5.590 | 258,794 | -0.03(-0.53%) |
Mar 12, 2013 | 5.610 | 5.680 | 5.550 | 5.620 | 410,885 | -0.03(-0.53%) |
Mar 11, 2013 | 5.650 | 5.680 | 5.580 | 5.650 | 498,696 | +0.01(+0.18%) |
Mar 08, 2013 | 5.650 | 5.680 | 5.595 | 5.640 | 369,699 | +0.04(+0.71%) |
Mar 07, 2013 | 5.550 | 5.600 | 5.500 | 5.600 | 334,177 | +0.00(+0.00%) |
Mar 06, 2013 | 5.510 | 5.600 | 5.500 | 5.600 | 580,661 | +0.14(+2.56%) |
Mar 05, 2013 | 5.430 | 5.500 | 5.380 | 5.460 | 463,092 | +0.07(+1.30%) |
Mar 04, 2013 | 5.500 | 5.510 | 5.330 | 5.390 | 501,329 | -0.10(-1.82%) |