Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.053 | 7.108 | 7.005 | 7.012 | 1,085,703 | -0.10(-1.46%) |
May 30, 2013 | 7.060 | 7.115 | 6.998 | 7.115 | 960,810 | +0.04(+0.59%) |
May 29, 2013 | 7.018 | 7.164 | 6.997 | 7.074 | 929,459 | +0.00(+0.00%) |
May 28, 2013 | 7.032 | 7.185 | 6.991 | 7.074 | 1,427,864 | +0.11(+1.59%) |
May 24, 2013 | 7.095 | 7.122 | 6.852 | 6.963 | 1,622,740 | -0.12(-1.66%) |
May 23, 2013 | 6.922 | 7.178 | 6.818 | 7.081 | 2,635,541 | +0.08(+1.19%) |
May 22, 2013 | 7.240 | 7.676 | 6.904 | 6.998 | 5,242,463 | -0.47(-6.30%) |
May 21, 2013 | 7.648 | 7.676 | 7.399 | 7.468 | 2,857,765 | +0.07(+0.94%) |
May 20, 2013 | 7.337 | 7.496 | 7.282 | 7.399 | 1,898,061 | +0.04(+0.56%) |
May 17, 2013 | 7.316 | 7.413 | 7.192 | 7.358 | 1,530,602 | +0.16(+2.21%) |
May 16, 2013 | 7.067 | 7.600 | 7.060 | 7.198 | 4,737,793 | +0.19(+2.77%) |
May 15, 2013 | 6.783 | 7.005 | 6.762 | 7.005 | 1,218,130 | +0.21(+3.16%) |
May 13, 2013 | 6.942 | 6.977 | 6.749 | 6.790 | 949,383 | -0.15(-2.19%) |
May 10, 2013 | 6.693 | 6.991 | 6.659 | 6.942 | 1,478,884 | +0.24(+3.51%) |
May 09, 2013 | 6.665 | 6.832 | 6.555 | 6.707 | 1,018,436 | +0.01(+0.21%) |
May 08, 2013 | 6.776 | 6.776 | 6.645 | 6.693 | 699,563 | -0.09(-1.33%) |
May 07, 2013 | 6.783 | 6.922 | 6.735 | 6.783 | 1,104,367 | +0.00(+0.00%) |
May 06, 2013 | 6.645 | 6.845 | 6.631 | 6.783 | 828,566 | +0.15(+2.30%) |
May 03, 2013 | 6.520 | 6.745 | 6.486 | 6.631 | 1,600,291 | +0.15(+2.24%) |
May 02, 2013 | 6.368 | 6.548 | 6.337 | 6.486 | 892,060 | +0.17(+2.74%) |
May 01, 2013 | 6.520 | 6.548 | 6.312 | 6.312 | 770,546 | -0.26(-3.90%) |
Apr 30, 2013 | 6.575 | 6.686 | 6.524 | 6.569 | 1,369,701 | +0.03(+0.42%) |
Apr 29, 2013 | 6.312 | 6.562 | 6.312 | 6.541 | 1,021,068 | +0.23(+3.62%) |
Apr 26, 2013 | 6.382 | 6.340 | 6.271 | 6.312 | 1,042,999 | -0.03(-0.44%) |
Apr 25, 2013 | 6.472 | 6.506 | 6.333 | 6.340 | 1,171,580 | -0.13(-2.03%) |
Apr 24, 2013 | 6.472 | 6.548 | 6.420 | 6.472 | 967,843 | +0.06(+0.97%) |
Apr 23, 2013 | 6.513 | 6.575 | 6.340 | 6.409 | 1,514,400 | -0.10(-1.59%) |
Apr 22, 2013 | 6.465 | 6.569 | 6.423 | 6.513 | 1,007,906 | +0.05(+0.75%) |
Apr 19, 2013 | 6.465 | 6.486 | 6.368 | 6.465 | 1,007,298 | +0.06(+0.86%) |
Apr 18, 2013 | 6.423 | 6.486 | 6.354 | 6.409 | 1,198,628 | +0.00(+0.00%) |
Apr 17, 2013 | 6.520 | 6.562 | 6.368 | 6.409 | 1,624,824 | -0.11(-1.70%) |
Apr 16, 2013 | 6.534 | 6.638 | 6.472 | 6.520 | 1,069,005 | +0.05(+0.75%) |
Apr 15, 2013 | 6.693 | 6.735 | 6.409 | 6.472 | 2,344,083 | -0.30(-4.49%) |
Apr 12, 2013 | 6.610 | 6.804 | 6.589 | 6.776 | 1,129,328 | +0.13(+1.98%) |
Apr 11, 2013 | 6.672 | 6.749 | 6.603 | 6.645 | 1,241,684 | -0.07(-1.03%) |
Apr 10, 2013 | 6.610 | 6.783 | 6.548 | 6.714 | 1,960,529 | -0.09(-1.32%) |
Apr 09, 2013 | 6.665 | 6.963 | 6.658 | 6.804 | 1,383,148 | +0.14(+2.08%) |
Apr 08, 2013 | 6.714 | 6.714 | 6.492 | 6.665 | 1,241,749 | -0.04(-0.62%) |
Apr 05, 2013 | 6.548 | 6.707 | 6.437 | 6.707 | 1,124,963 | +0.02(+0.31%) |
Apr 04, 2013 | 6.603 | 6.741 | 6.513 | 6.686 | 1,186,244 | +0.06(+0.84%) |
Apr 03, 2013 | 6.845 | 6.880 | 6.582 | 6.631 | 2,085,054 | -0.24(-3.43%) |
Apr 02, 2013 | 6.935 | 7.032 | 6.839 | 6.866 | 2,234,194 | -0.09(-1.29%) |
Apr 01, 2013 | 7.219 | 7.316 | 6.922 | 6.956 | 3,374,142 | -0.42(-5.72%) |
Mar 28, 2013 | 7.510 | 7.676 | 7.102 | 7.378 | 6,603,587 | -0.03(-0.47%) |
Mar 27, 2013 | 7.025 | 7.475 | 6.852 | 7.413 | 9,095,930 | +0.83(+12.62%) |
Mar 26, 2013 | 6.991 | 7.039 | 6.548 | 6.582 | 2,043,217 | -0.39(-5.65%) |
Mar 25, 2013 | 7.095 | 7.129 | 6.887 | 6.977 | 1,796,642 | -0.01(-0.10%) |
Mar 22, 2013 | 6.783 | 7.358 | 6.769 | 6.984 | 5,601,416 | +0.34(+5.10%) |
Mar 21, 2013 | 6.306 | 6.804 | 6.271 | 6.645 | 2,384,523 | +0.34(+5.38%) |
Mar 20, 2013 | 6.312 | 6.340 | 6.236 | 6.306 | 602,363 | +0.03(+0.44%) |
Mar 19, 2013 | 6.292 | 6.326 | 6.229 | 6.278 | 955,960 | +0.03(+0.44%) |
Mar 18, 2013 | 6.285 | 6.402 | 6.181 | 6.250 | 2,719,656 | +0.10(+1.69%) |
Mar 15, 2013 | 6.001 | 6.188 | 5.932 | 6.146 | 936,180 | +0.09(+1.49%) |
Mar 14, 2013 | 6.153 | 6.278 | 5.800 | 6.056 | 2,006,652 | -0.24(-3.85%) |
Mar 13, 2013 | 6.347 | 6.361 | 6.292 | 6.299 | 490,139 | -0.07(-1.09%) |
Mar 12, 2013 | 6.396 | 6.430 | 6.292 | 6.368 | 654,936 | -0.03(-0.43%) |
Mar 11, 2013 | 6.299 | 6.423 | 6.278 | 6.396 | 1,204,088 | +0.12(+1.99%) |
Mar 08, 2013 | 6.285 | 6.316 | 6.202 | 6.271 | 800,712 | -0.01(-0.22%) |
Mar 07, 2013 | 6.167 | 6.361 | 6.167 | 6.285 | 1,226,535 | +0.10(+1.68%) |
Mar 06, 2013 | 6.063 | 6.181 | 6.049 | 6.181 | 403,799 | +0.12(+2.06%) |
Mar 05, 2013 | 5.793 | 6.091 | 5.793 | 6.056 | 675,263 | +0.28(+4.79%) |
Mar 04, 2013 | 5.863 | 5.863 | 5.759 | 5.780 | 615,259 | -0.08(-1.42%) |