Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.390 | 7.430 | 7.360 | 7.410 | 43,383 | -0.08(-1.07%) |
May 30, 2013 | 7.460 | 7.510 | 7.430 | 7.490 | 38,698 | +0.07(+0.94%) |
May 29, 2013 | 7.480 | 7.480 | 7.370 | 7.420 | 59,987 | -0.17(-2.24%) |
May 28, 2013 | 7.610 | 7.620 | 7.520 | 7.590 | 55,520 | +0.05(+0.66%) |
May 24, 2013 | 7.480 | 7.560 | 7.450 | 7.540 | 46,138 | +0.06(+0.80%) |
May 23, 2013 | 7.470 | 7.520 | 7.430 | 7.480 | 65,306 | -0.13(-1.71%) |
May 22, 2013 | 7.630 | 7.670 | 7.560 | 7.610 | 53,575 | -0.03(-0.39%) |
May 21, 2013 | 7.560 | 7.650 | 7.540 | 7.640 | 48,511 | -0.01(-0.13%) |
May 20, 2013 | 7.630 | 7.660 | 7.560 | 7.650 | 80,338 | +0.06(+0.79%) |
May 17, 2013 | 7.530 | 7.640 | 7.530 | 7.590 | 50,379 | -0.03(-0.45%) |
May 16, 2013 | 7.600 | 7.680 | 7.600 | 7.624 | 37,777 | +0.02(+0.32%) |
May 15, 2013 | 7.510 | 7.600 | 7.510 | 7.600 | 116,687 | +0.04(+0.53%) |
May 13, 2013 | 7.520 | 7.560 | 7.490 | 7.560 | 39,660 | -0.03(-0.40%) |
May 10, 2013 | 7.550 | 7.600 | 7.481 | 7.590 | 45,324 | +0.09(+1.20%) |
May 09, 2013 | 7.610 | 7.610 | 7.440 | 7.500 | 69,258 | -0.10(-1.32%) |
May 08, 2013 | 7.540 | 7.610 | 7.530 | 7.600 | 31,683 | +0.25(+3.40%) |
May 07, 2013 | 7.330 | 7.350 | 7.241 | 7.350 | 27,040 | +0.11(+1.52%) |
May 06, 2013 | 7.210 | 7.250 | 7.180 | 7.240 | 56,078 | +0.01(+0.14%) |
May 03, 2013 | 7.240 | 7.240 | 7.080 | 7.230 | 52,291 | +0.15(+2.12%) |
May 02, 2013 | 6.971 | 7.080 | 6.971 | 7.080 | 47,276 | +0.15(+2.16%) |
May 01, 2013 | 6.950 | 7.010 | 6.880 | 6.930 | 33,408 | +0.00(+0.00%) |
Apr 30, 2013 | 6.960 | 7.000 | 6.920 | 6.930 | 34,421 | -0.07(-1.00%) |
Apr 29, 2013 | 6.910 | 7.000 | 6.900 | 7.000 | 49,203 | +0.07(+0.94%) |
Apr 26, 2013 | 7.000 | 6.950 | 6.920 | 6.935 | 36,924 | +0.01(+0.22%) |
Apr 25, 2013 | 6.880 | 6.930 | 6.860 | 6.920 | 61,378 | +0.03(+0.44%) |
Apr 24, 2013 | 6.780 | 6.890 | 6.780 | 6.890 | 36,039 | +0.21(+3.14%) |
Apr 23, 2013 | 6.670 | 6.710 | 6.640 | 6.680 | 38,812 | +0.11(+1.67%) |
Apr 22, 2013 | 6.510 | 6.580 | 6.480 | 6.570 | 58,324 | +0.07(+1.08%) |
Apr 19, 2013 | 6.465 | 6.510 | 6.430 | 6.500 | 51,718 | +0.13(+2.04%) |
Apr 18, 2013 | 6.320 | 6.400 | 6.291 | 6.370 | 55,499 | +0.04(+0.63%) |
Apr 17, 2013 | 6.380 | 6.400 | 6.260 | 6.330 | 50,957 | -0.14(-2.16%) |
Apr 16, 2013 | 6.400 | 6.470 | 6.390 | 6.470 | 50,203 | +0.11(+1.73%) |
Apr 15, 2013 | 6.398 | 6.430 | 6.350 | 6.360 | 38,526 | -0.02(-0.31%) |
Apr 12, 2013 | 6.320 | 6.390 | 6.320 | 6.380 | 38,563 | +0.06(+0.95%) |
Apr 11, 2013 | 6.280 | 6.330 | 6.270 | 6.320 | 108,644 | -0.14(-2.17%) |
Apr 10, 2013 | 6.340 | 6.480 | 6.330 | 6.460 | 44,347 | +0.22(+3.53%) |
Apr 09, 2013 | 6.150 | 6.260 | 6.100 | 6.240 | 38,027 | +0.07(+1.13%) |
Apr 08, 2013 | 6.150 | 6.210 | 6.120 | 6.170 | 61,664 | -0.06(-0.96%) |
Apr 05, 2013 | 6.189 | 6.230 | 6.160 | 6.230 | 69,504 | -0.17(-2.66%) |
Apr 04, 2013 | 6.320 | 6.410 | 6.300 | 6.400 | 33,101 | -0.06(-0.93%) |
Apr 03, 2013 | 6.410 | 6.470 | 6.410 | 6.460 | 67,135 | +0.05(+0.78%) |
Apr 02, 2013 | 6.420 | 6.460 | 6.350 | 6.410 | 57,852 | -0.08(-1.23%) |
Apr 01, 2013 | 6.360 | 6.490 | 6.360 | 6.490 | 38,155 | +0.01(+0.15%) |
Mar 28, 2013 | 6.430 | 6.510 | 6.390 | 6.480 | 44,485 | +0.11(+1.73%) |
Mar 27, 2013 | 6.310 | 6.370 | 6.310 | 6.370 | 53,134 | -0.05(-0.78%) |
Mar 26, 2013 | 6.420 | 6.450 | 6.390 | 6.420 | 62,085 | -0.01(-0.16%) |
Mar 25, 2013 | 6.540 | 6.550 | 6.420 | 6.430 | 39,258 | -0.11(-1.68%) |
Mar 22, 2013 | 6.520 | 6.540 | 6.500 | 6.540 | 101,415 | +0.05(+0.73%) |
Mar 21, 2013 | 6.410 | 6.520 | 6.410 | 6.492 | 66,871 | -0.13(-1.93%) |
Mar 20, 2013 | 6.600 | 6.640 | 6.570 | 6.620 | 77,642 | +0.05(+0.76%) |
Mar 19, 2013 | 6.600 | 6.600 | 6.510 | 6.570 | 44,802 | +0.06(+0.92%) |
Mar 18, 2013 | 6.500 | 6.570 | 6.500 | 6.510 | 53,370 | -0.16(-2.40%) |
Mar 15, 2013 | 6.620 | 6.680 | 6.610 | 6.670 | 65,359 | +0.17(+2.62%) |
Mar 14, 2013 | 6.480 | 6.510 | 6.460 | 6.500 | 44,475 | +0.08(+1.25%) |
Mar 13, 2013 | 6.410 | 6.420 | 6.370 | 6.420 | 61,487 | -0.07(-1.08%) |
Mar 12, 2013 | 6.570 | 6.570 | 6.440 | 6.490 | 54,273 | +0.14(+2.20%) |
Mar 11, 2013 | 6.280 | 6.390 | 6.280 | 6.350 | 32,101 | -0.04(-0.69%) |
Mar 08, 2013 | 6.330 | 6.400 | 6.320 | 6.394 | 156,599 | +0.02(+0.38%) |
Mar 07, 2013 | 6.360 | 6.390 | 6.330 | 6.370 | 89,441 | +0.07(+1.11%) |
Mar 06, 2013 | 6.300 | 6.320 | 6.260 | 6.300 | 45,611 | -0.01(-0.16%) |
Mar 05, 2013 | 6.300 | 6.320 | 6.270 | 6.310 | 81,660 | +0.06(+0.96%) |
Mar 04, 2013 | 6.190 | 6.260 | 6.170 | 6.250 | 36,910 | +0.03(+0.48%) |