Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.323 | 7.323 | 7.211 | 7.278 | 12,102,552 | -0.04(-0.57%) |
Jun 27, 2013 | 7.358 | 7.373 | 7.317 | 7.320 | 0 | +0.01(+0.09%) |
Jun 26, 2013 | 7.313 | 7.358 | 7.227 | 7.313 | 0 | +0.02(+0.22%) |
Jun 25, 2013 | 7.052 | 7.310 | 7.052 | 7.297 | 0 | +0.28(+3.95%) |
Jun 24, 2013 | 7.001 | 7.059 | 6.973 | 7.020 | 0 | -0.10(-1.39%) |
Jun 21, 2013 | 7.218 | 7.218 | 7.052 | 7.119 | 19,248,924 | -0.04(-0.53%) |
Jun 20, 2013 | 7.247 | 7.313 | 7.154 | 7.157 | 0 | -0.14(-1.88%) |
Jun 19, 2013 | 7.352 | 7.412 | 7.288 | 7.294 | 0 | -0.07(-0.95%) |
Jun 18, 2013 | 7.297 | 7.403 | 7.297 | 7.364 | 12,091,207 | +0.04(+0.52%) |
Jun 17, 2013 | 7.380 | 7.613 | 7.274 | 7.326 | 0 | +0.01(+0.13%) |
Jun 14, 2013 | 7.425 | 7.434 | 7.270 | 7.317 | 0 | -0.09(-1.18%) |
Jun 13, 2013 | 7.418 | 7.431 | 7.383 | 7.404 | 22,644,618 | -0.03(-0.36%) |
Jun 12, 2013 | 7.508 | 7.508 | 7.409 | 7.431 | 8,633,675 | -0.01(-0.09%) |
Jun 11, 2013 | 7.422 | 7.488 | 7.383 | 7.438 | 16,930,516 | -0.04(-0.55%) |
Jun 10, 2013 | 7.514 | 7.555 | 7.463 | 7.479 | 0 | -0.02(-0.30%) |
Jun 07, 2013 | 7.590 | 7.603 | 7.473 | 7.501 | 0 | -0.06(-0.80%) |
Jun 06, 2013 | 7.473 | 7.566 | 7.434 | 7.562 | 11,068,235 | +0.07(+0.89%) |
Jun 05, 2013 | 7.508 | 7.559 | 7.450 | 7.495 | 0 | -0.10(-1.26%) |
Jun 04, 2013 | 7.629 | 7.680 | 7.562 | 7.590 | 0 | -0.04(-0.50%) |
Jun 03, 2013 | 7.590 | 7.675 | 7.504 | 7.629 | 15,321,212 | +0.07(+0.93%) |
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%) |