Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.636 | 7.714 | 7.544 | 7.557 | 14,627,492 | -0.10(-1.25%) |
May 30, 2013 | 7.480 | 7.741 | 7.455 | 7.652 | 0 | +0.18(+2.38%) |
May 29, 2013 | 7.986 | 8.330 | 7.448 | 7.474 | 38,689,292 | +0.16(+2.18%) |
May 28, 2013 | 7.321 | 7.366 | 7.289 | 7.315 | 11,280,924 | +0.06(+0.83%) |
May 24, 2013 | 7.178 | 7.261 | 7.146 | 7.254 | 0 | +0.04(+0.62%) |
May 23, 2013 | 7.261 | 7.289 | 7.194 | 7.210 | 0 | -0.08(-1.09%) |
May 22, 2013 | 7.280 | 7.366 | 7.248 | 7.289 | 0 | +0.00(+0.00%) |
May 21, 2013 | 7.280 | 7.324 | 7.254 | 7.289 | 0 | +0.01(+0.17%) |
May 20, 2013 | 7.245 | 7.302 | 7.222 | 7.277 | 0 | +0.04(+0.53%) |
May 17, 2013 | 7.162 | 7.251 | 7.082 | 7.238 | 0 | +0.11(+1.61%) |
May 16, 2013 | 7.121 | 7.178 | 7.066 | 7.124 | 13,109,963 | -0.00(-0.02%) |
May 15, 2013 | 6.856 | 7.130 | 6.844 | 7.125 | 0 | +0.42(+6.34%) |
May 13, 2013 | 6.713 | 6.739 | 6.659 | 6.700 | 0 | -0.04(-0.52%) |
May 10, 2013 | 6.770 | 6.780 | 6.653 | 6.735 | 0 | -0.05(-0.70%) |
May 09, 2013 | 6.805 | 6.818 | 6.695 | 6.783 | 0 | -0.03(-0.37%) |
May 08, 2013 | 6.777 | 6.821 | 6.678 | 6.809 | 0 | +0.01(+0.21%) |
May 07, 2013 | 6.758 | 6.805 | 6.688 | 6.794 | 0 | +0.07(+0.97%) |
May 06, 2013 | 6.681 | 6.742 | 6.656 | 6.729 | 0 | +0.06(+0.86%) |
May 03, 2013 | 6.719 | 6.688 | 6.653 | 6.672 | 0 | -0.01(-0.14%) |
May 02, 2013 | 6.576 | 6.681 | 6.576 | 6.681 | 0 | +0.13(+2.04%) |
May 01, 2013 | 6.548 | 6.649 | 6.535 | 6.548 | 0 | -0.03(-0.39%) |
Apr 30, 2013 | 6.528 | 6.576 | 6.423 | 6.573 | 0 | +0.04(+0.58%) |
Apr 29, 2013 | 6.541 | 6.573 | 6.489 | 6.535 | 7,374,552 | +0.00(+0.05%) |
Apr 26, 2013 | 6.630 | 6.621 | 6.500 | 6.532 | 7,107,300 | -0.09(-1.35%) |
Apr 25, 2013 | 6.618 | 6.684 | 6.583 | 6.621 | 6,058,012 | +0.04(+0.58%) |
Apr 24, 2013 | 6.500 | 6.618 | 6.474 | 6.583 | 0 | +0.09(+1.37%) |
Apr 23, 2013 | 6.465 | 6.519 | 6.347 | 6.493 | 14,859,305 | -0.07(-1.11%) |
Apr 22, 2013 | 6.471 | 6.583 | 6.398 | 6.567 | 7,230,423 | +0.10(+1.53%) |
Apr 19, 2013 | 6.357 | 6.486 | 6.264 | 6.468 | 9,243,697 | +0.18(+2.83%) |
Apr 18, 2013 | 6.388 | 6.586 | 6.223 | 6.290 | 18,160,470 | -0.19(-2.99%) |
Apr 17, 2013 | 6.589 | 6.614 | 6.481 | 6.484 | 15,399,249 | -0.14(-2.18%) |
Apr 16, 2013 | 6.548 | 6.637 | 6.487 | 6.629 | 8,666,408 | +0.06(+0.95%) |
Apr 15, 2013 | 6.646 | 6.691 | 6.563 | 6.567 | 12,169,987 | -0.09(-1.39%) |
Apr 12, 2013 | 6.605 | 6.691 | 6.563 | 6.659 | 9,102,987 | +0.04(+0.67%) |
Apr 11, 2013 | 6.493 | 6.649 | 6.471 | 6.614 | 10,436,300 | +0.13(+2.04%) |
Apr 10, 2013 | 6.433 | 6.525 | 6.420 | 6.482 | 6,691,259 | +0.04(+0.67%) |
Apr 09, 2013 | 6.363 | 6.484 | 6.342 | 6.439 | 6,518,482 | +0.10(+1.61%) |
Apr 08, 2013 | 6.315 | 6.341 | 6.252 | 6.337 | 4,490,582 | +0.04(+0.56%) |
Apr 05, 2013 | 6.197 | 6.317 | 6.150 | 6.302 | 7,831,679 | +0.05(+0.87%) |
Apr 04, 2013 | 6.239 | 6.328 | 6.229 | 6.248 | 14,403,057 | +0.01(+0.15%) |
Apr 03, 2013 | 6.433 | 6.468 | 6.207 | 6.239 | 15,564,301 | -0.18(-2.87%) |
Apr 02, 2013 | 6.423 | 6.474 | 6.395 | 6.423 | 8,080,037 | +0.03(+0.45%) |
Apr 01, 2013 | 6.525 | 6.525 | 6.379 | 6.395 | 7,465,307 | -0.13(-2.00%) |
Mar 28, 2013 | 6.452 | 6.525 | 6.403 | 6.525 | 9,499,692 | +0.07(+1.08%) |
Mar 27, 2013 | 6.414 | 6.490 | 6.411 | 6.455 | 5,199,256 | -0.00(-0.05%) |
Mar 26, 2013 | 6.452 | 6.500 | 6.393 | 6.458 | 7,436,696 | +0.06(+0.89%) |
Mar 25, 2013 | 6.500 | 6.516 | 6.379 | 6.401 | 8,661,664 | -0.06(-0.98%) |
Mar 22, 2013 | 6.388 | 6.478 | 6.385 | 6.465 | 12,390,542 | +0.08(+1.20%) |
Mar 21, 2013 | 6.325 | 6.427 | 6.299 | 6.388 | 12,484,416 | +0.04(+0.71%) |
Mar 20, 2013 | 6.344 | 6.408 | 6.322 | 6.344 | 9,176,761 | +0.02(+0.35%) |
Mar 19, 2013 | 6.417 | 6.446 | 6.234 | 6.322 | 9,451,738 | -0.09(-1.34%) |
Mar 18, 2013 | 6.277 | 6.417 | 6.245 | 6.408 | 12,738,555 | +0.07(+1.06%) |
Mar 15, 2013 | 6.302 | 6.350 | 6.255 | 6.340 | 17,527,068 | +0.01(+0.10%) |
Mar 14, 2013 | 6.325 | 6.379 | 6.306 | 6.334 | 9,166,303 | +0.03(+0.51%) |
Mar 13, 2013 | 6.264 | 6.331 | 6.258 | 6.302 | 10,097,847 | +0.02(+0.30%) |
Mar 12, 2013 | 6.207 | 6.299 | 6.115 | 6.283 | 15,191,007 | +0.11(+1.70%) |
Mar 11, 2013 | 6.038 | 6.178 | 6.035 | 6.178 | 16,799,482 | +0.11(+1.78%) |
Mar 08, 2013 | 6.207 | 6.236 | 5.997 | 6.070 | 36,140,568 | -0.10(-1.55%) |
Mar 07, 2013 | 6.239 | 6.261 | 6.134 | 6.166 | 12,906,499 | -0.07(-1.07%) |
Mar 06, 2013 | 6.201 | 6.283 | 6.182 | 6.232 | 10,557,491 | -0.02(-0.36%) |
Mar 05, 2013 | 6.290 | 6.408 | 6.213 | 6.255 | 12,181,344 | +0.01(+0.15%) |
Mar 04, 2013 | 6.264 | 6.325 | 6.191 | 6.245 | 17,435,680 | -0.05(-0.76%) |