Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.190 | 7.195 | 6.997 | 7.042 | 726,160 | -0.12(-1.62%) |
May 30, 2013 | 7.158 | 7.195 | 7.089 | 7.158 | 418,203 | +0.00(+0.00%) |
May 29, 2013 | 7.195 | 7.195 | 7.074 | 7.158 | 558,385 | -0.03(-0.44%) |
May 28, 2013 | 7.253 | 7.264 | 7.142 | 7.190 | 511,531 | -0.04(-0.58%) |
May 24, 2013 | 7.311 | 7.332 | 7.200 | 7.232 | 497,589 | -0.06(-0.87%) |
May 23, 2013 | 7.258 | 7.319 | 7.185 | 7.295 | 528,336 | +0.02(+0.22%) |
May 22, 2013 | 7.264 | 7.279 | 7.237 | 7.279 | 432,602 | +0.02(+0.29%) |
May 21, 2013 | 7.221 | 7.269 | 7.200 | 7.258 | 383,027 | +0.04(+0.59%) |
May 20, 2013 | 7.195 | 7.216 | 7.153 | 7.216 | 502,575 | -0.01(-0.15%) |
May 17, 2013 | 7.264 | 7.264 | 7.190 | 7.227 | 439,971 | -0.02(-0.22%) |
May 16, 2013 | 7.232 | 7.258 | 7.200 | 7.242 | 487,166 | +0.02(+0.22%) |
May 15, 2013 | 7.232 | 7.232 | 7.132 | 7.227 | 552,366 | -0.05(-0.65%) |
May 13, 2013 | 7.295 | 7.301 | 7.242 | 7.274 | 420,096 | -0.01(-0.14%) |
May 10, 2013 | 7.206 | 7.285 | 7.195 | 7.285 | 776,573 | +0.10(+1.32%) |
May 09, 2013 | 7.200 | 7.200 | 7.158 | 7.190 | 396,090 | -0.01(-0.15%) |
May 08, 2013 | 7.158 | 7.200 | 7.158 | 7.200 | 389,363 | +0.05(+0.66%) |
May 07, 2013 | 7.137 | 7.153 | 7.121 | 7.153 | 377,777 | +0.01(+0.15%) |
May 06, 2013 | 7.126 | 7.153 | 7.111 | 7.142 | 376,154 | +0.03(+0.37%) |
May 03, 2013 | 7.190 | 7.147 | 7.068 | 7.116 | 386,450 | -0.02(-0.22%) |
May 02, 2013 | 7.084 | 7.142 | 7.084 | 7.132 | 483,341 | -0.01(-0.15%) |
May 01, 2013 | 7.137 | 7.164 | 7.126 | 7.142 | 361,245 | +0.02(+0.30%) |
Apr 30, 2013 | 7.184 | 7.221 | 7.100 | 7.121 | 628,840 | -0.07(-1.03%) |
Apr 29, 2013 | 7.195 | 7.211 | 7.163 | 7.195 | 312,444 | +0.01(+0.07%) |
Apr 26, 2013 | 7.163 | 7.200 | 7.142 | 7.190 | 378,478 | +0.05(+0.67%) |
Apr 25, 2013 | 7.211 | 7.211 | 7.111 | 7.142 | 534,743 | -0.02(-0.29%) |
Apr 24, 2013 | 7.242 | 7.248 | 7.153 | 7.163 | 416,771 | -0.06(-0.80%) |
Apr 23, 2013 | 7.158 | 7.221 | 7.137 | 7.221 | 438,355 | +0.08(+1.18%) |
Apr 22, 2013 | 7.169 | 7.169 | 7.068 | 7.137 | 322,882 | +0.03(+0.45%) |
Apr 19, 2013 | 7.211 | 7.221 | 7.074 | 7.105 | 373,890 | -0.07(-1.03%) |
Apr 18, 2013 | 7.163 | 7.221 | 7.137 | 7.179 | 381,005 | +0.04(+0.59%) |
Apr 17, 2013 | 7.105 | 7.163 | 7.058 | 7.137 | 466,085 | +0.06(+0.82%) |
Apr 16, 2013 | 7.079 | 7.132 | 7.017 | 7.079 | 529,354 | +0.05(+0.75%) |
Apr 15, 2013 | 7.184 | 7.184 | 7.010 | 7.026 | 405,886 | -0.08(-1.19%) |
Apr 12, 2013 | 7.232 | 7.232 | 7.079 | 7.111 | 492,936 | -0.10(-1.32%) |
Apr 11, 2013 | 7.184 | 7.253 | 7.174 | 7.206 | 529,696 | +0.04(+0.52%) |
Apr 10, 2013 | 7.216 | 7.232 | 7.147 | 7.169 | 535,635 | +0.04(+0.52%) |
Apr 09, 2013 | 7.206 | 7.258 | 7.116 | 7.132 | 334,483 | -0.04(-0.52%) |
Apr 08, 2013 | 7.174 | 7.190 | 7.142 | 7.169 | 482,943 | +0.00(+0.00%) |
Apr 05, 2013 | 7.169 | 7.195 | 7.116 | 7.169 | 405,494 | +0.01(+0.07%) |
Apr 04, 2013 | 7.121 | 7.163 | 7.105 | 7.163 | 390,030 | +0.07(+0.97%) |
Apr 03, 2013 | 7.153 | 7.163 | 7.084 | 7.095 | 514,172 | -0.08(-1.10%) |
Apr 02, 2013 | 7.116 | 7.179 | 7.095 | 7.174 | 592,847 | +0.10(+1.42%) |
Apr 01, 2013 | 7.169 | 7.174 | 7.042 | 7.074 | 536,384 | -0.04(-0.52%) |
Mar 28, 2013 | 7.153 | 7.174 | 7.105 | 7.111 | 662,702 | -0.07(-1.03%) |
Mar 27, 2013 | 7.121 | 7.190 | 7.121 | 7.184 | 678,388 | +0.05(+0.67%) |
Mar 26, 2013 | 7.095 | 7.147 | 7.084 | 7.137 | 684,597 | +0.08(+1.20%) |
Mar 25, 2013 | 7.137 | 7.163 | 7.047 | 7.052 | 553,122 | -0.08(-1.18%) |
Mar 22, 2013 | 7.147 | 7.163 | 7.105 | 7.137 | 483,989 | +0.01(+0.07%) |
Mar 21, 2013 | 7.079 | 7.139 | 7.063 | 7.132 | 638,458 | +0.04(+0.52%) |
Mar 20, 2013 | 7.089 | 7.105 | 7.058 | 7.095 | 502,094 | +0.01(+0.15%) |
Mar 19, 2013 | 7.058 | 7.084 | 7.016 | 7.084 | 432,307 | +0.04(+0.60%) |
Mar 18, 2013 | 6.936 | 7.047 | 6.915 | 7.042 | 476,283 | +0.07(+1.06%) |
Mar 15, 2013 | 7.042 | 7.042 | 6.931 | 6.968 | 645,257 | -0.05(-0.75%) |
Mar 14, 2013 | 7.074 | 7.074 | 6.979 | 7.021 | 735,052 | -0.03(-0.37%) |
Mar 13, 2013 | 7.089 | 7.095 | 7.026 | 7.047 | 586,168 | -0.03(-0.45%) |
Mar 12, 2013 | 7.116 | 7.116 | 7.047 | 7.079 | 477,095 | -0.02(-0.30%) |
Mar 11, 2013 | 7.074 | 7.111 | 7.037 | 7.100 | 775,677 | +0.08(+1.20%) |
Mar 08, 2013 | 6.984 | 7.016 | 6.957 | 7.016 | 620,653 | +0.06(+0.83%) |
Mar 07, 2013 | 6.936 | 6.957 | 6.915 | 6.957 | 478,944 | +0.04(+0.53%) |
Mar 06, 2013 | 6.968 | 6.968 | 6.915 | 6.920 | 986,202 | -0.01(-0.08%) |
Mar 05, 2013 | 6.952 | 6.989 | 6.926 | 6.926 | 1,287,108 | -0.01(-0.08%) |
Mar 04, 2013 | 6.994 | 6.994 | 6.926 | 6.931 | 954,866 | -0.06(-0.91%) |