Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.003 | 8.054 | 7.773 | 7.909 | 44,423 | -0.19(-2.32%) |
May 30, 2013 | 8.131 | 8.165 | 8.020 | 8.097 | 20,347 | -0.02(-0.21%) |
May 29, 2013 | 8.250 | 8.361 | 8.097 | 8.114 | 21,145 | -0.20(-2.36%) |
May 28, 2013 | 8.063 | 8.523 | 7.977 | 8.310 | 53,401 | +0.40(+5.06%) |
May 24, 2013 | 7.858 | 7.960 | 7.645 | 7.909 | 34,957 | +0.01(+0.11%) |
May 23, 2013 | 7.850 | 7.943 | 7.620 | 7.901 | 92,328 | -0.08(-0.96%) |
May 22, 2013 | 8.071 | 8.310 | 7.884 | 7.977 | 41,145 | -0.11(-1.37%) |
May 21, 2013 | 8.208 | 8.208 | 7.892 | 8.088 | 39,555 | -0.14(-1.76%) |
May 20, 2013 | 8.071 | 8.310 | 8.037 | 8.233 | 35,539 | +0.10(+1.26%) |
May 17, 2013 | 7.960 | 8.182 | 7.858 | 8.131 | 121,988 | +0.20(+2.58%) |
May 16, 2013 | 7.884 | 7.986 | 7.867 | 7.926 | 29,317 | +0.04(+0.54%) |
May 15, 2013 | 7.952 | 8.020 | 7.816 | 7.884 | 46,984 | +0.51(+6.94%) |
May 13, 2013 | 6.963 | 7.372 | 6.963 | 7.372 | 116,257 | +0.52(+7.59%) |
May 10, 2013 | 6.793 | 6.921 | 6.711 | 6.852 | 23,958 | +0.09(+1.39%) |
May 09, 2013 | 7.492 | 7.492 | 6.588 | 6.759 | 103,700 | -0.81(-10.70%) |
May 08, 2013 | 7.381 | 7.568 | 7.381 | 7.568 | 40,290 | +0.18(+2.42%) |
May 07, 2013 | 7.219 | 7.441 | 7.172 | 7.389 | 53,108 | +0.16(+2.24%) |
May 06, 2013 | 7.040 | 7.287 | 7.040 | 7.227 | 53,534 | +0.25(+3.54%) |
May 03, 2013 | 6.938 | 7.066 | 6.801 | 6.980 | 49,112 | +0.18(+2.63%) |
May 02, 2013 | 6.597 | 6.878 | 6.597 | 6.801 | 27,064 | +0.27(+4.18%) |
May 01, 2013 | 6.682 | 6.759 | 6.512 | 6.529 | 89,720 | -0.21(-3.16%) |
Apr 30, 2013 | 6.835 | 6.887 | 6.622 | 6.742 | 31,823 | -0.09(-1.25%) |
Apr 29, 2013 | 6.776 | 6.895 | 6.699 | 6.827 | 24,228 | +0.01(+0.12%) |
Apr 26, 2013 | 6.989 | 7.014 | 6.801 | 6.818 | 32,322 | -0.20(-2.79%) |
Apr 25, 2013 | 7.108 | 7.108 | 6.938 | 7.014 | 27,472 | -0.04(-0.60%) |
Apr 24, 2013 | 6.776 | 7.074 | 6.776 | 7.057 | 212,823 | +0.26(+3.76%) |
Apr 23, 2013 | 6.691 | 6.827 | 6.605 | 6.801 | 58,092 | +0.20(+2.97%) |
Apr 22, 2013 | 6.656 | 6.656 | 6.435 | 6.605 | 42,017 | -0.05(-0.77%) |
Apr 19, 2013 | 6.537 | 6.742 | 6.537 | 6.656 | 59,558 | +0.11(+1.69%) |
Apr 18, 2013 | 6.622 | 6.622 | 6.477 | 6.546 | 67,630 | -0.07(-1.03%) |
Apr 17, 2013 | 6.554 | 6.656 | 6.367 | 6.614 | 87,094 | -0.04(-0.64%) |
Apr 16, 2013 | 6.512 | 6.699 | 6.443 | 6.656 | 48,526 | +0.22(+3.44%) |
Apr 15, 2013 | 6.733 | 6.776 | 6.350 | 6.435 | 95,281 | -0.40(-5.86%) |
Apr 12, 2013 | 6.494 | 6.844 | 6.494 | 6.835 | 45,250 | +0.32(+4.84%) |
Apr 11, 2013 | 6.435 | 6.537 | 6.426 | 6.520 | 22,014 | +0.06(+0.92%) |
Apr 10, 2013 | 6.230 | 6.503 | 6.230 | 6.460 | 59,120 | +0.20(+3.27%) |
Apr 09, 2013 | 6.426 | 6.456 | 6.239 | 6.256 | 27,086 | -0.16(-2.52%) |
Apr 08, 2013 | 6.477 | 6.477 | 6.290 | 6.418 | 33,787 | -0.03(-0.40%) |
Apr 05, 2013 | 5.881 | 6.520 | 5.881 | 6.443 | 62,911 | +0.38(+6.18%) |
Apr 04, 2013 | 6.111 | 6.115 | 6.017 | 6.068 | 108,382 | -0.02(-0.28%) |
Apr 03, 2013 | 6.247 | 6.281 | 6.051 | 6.085 | 125,423 | -0.15(-2.46%) |
Apr 02, 2013 | 6.316 | 6.392 | 6.230 | 6.239 | 157,485 | -0.03(-0.54%) |
Apr 01, 2013 | 6.341 | 6.392 | 6.264 | 6.273 | 191,043 | -0.07(-1.08%) |
Mar 28, 2013 | 6.409 | 6.409 | 6.273 | 6.341 | 85,113 | -0.04(-0.67%) |
Mar 27, 2013 | 6.409 | 6.426 | 6.324 | 6.384 | 42,291 | -0.08(-1.19%) |
Mar 26, 2013 | 6.546 | 6.546 | 6.307 | 6.460 | 64,969 | -0.05(-0.79%) |
Mar 25, 2013 | 6.213 | 6.512 | 6.179 | 6.512 | 192,321 | +0.30(+4.80%) |
Mar 22, 2013 | 6.622 | 6.622 | 6.085 | 6.213 | 201,950 | -0.39(-5.94%) |
Mar 21, 2013 | 6.801 | 6.801 | 6.563 | 6.605 | 23,088 | -0.29(-4.20%) |
Mar 20, 2013 | 6.793 | 6.904 | 6.725 | 6.895 | 44,008 | +0.14(+2.15%) |
Mar 19, 2013 | 6.605 | 6.776 | 6.605 | 6.750 | 63,092 | +0.17(+2.59%) |
Mar 18, 2013 | 6.477 | 6.588 | 6.477 | 6.580 | 58,443 | +0.01(+0.13%) |
Mar 15, 2013 | 6.537 | 6.571 | 6.418 | 6.571 | 236,236 | +0.09(+1.45%) |
Mar 14, 2013 | 6.725 | 6.725 | 6.392 | 6.477 | 78,570 | -0.18(-2.69%) |
Mar 13, 2013 | 6.622 | 6.673 | 6.605 | 6.656 | 28,411 | +0.02(+0.26%) |
Mar 12, 2013 | 6.665 | 6.776 | 6.614 | 6.639 | 42,533 | -0.06(-0.89%) |
Mar 11, 2013 | 6.699 | 6.801 | 6.591 | 6.699 | 37,488 | -0.05(-0.76%) |
Mar 08, 2013 | 6.929 | 6.929 | 6.648 | 6.750 | 65,017 | -0.10(-1.49%) |
Mar 07, 2013 | 6.878 | 6.895 | 6.733 | 6.852 | 33,697 | -0.04(-0.62%) |
Mar 06, 2013 | 6.878 | 6.989 | 6.801 | 6.895 | 29,793 | +0.03(+0.50%) |
Mar 05, 2013 | 6.631 | 6.878 | 6.631 | 6.861 | 66,459 | +0.26(+4.01%) |
Mar 04, 2013 | 6.469 | 6.605 | 6.467 | 6.597 | 28,308 | +0.12(+1.84%) |