Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.993 | 7.004 | 6.852 | 6.852 | 9,424,455 | -0.14(-2.02%) |
May 30, 2013 | 7.009 | 7.030 | 6.946 | 6.993 | 9,321,329 | +0.01(+0.07%) |
May 29, 2013 | 7.056 | 7.072 | 6.988 | 6.988 | 9,485,290 | -0.08(-1.19%) |
May 28, 2013 | 7.176 | 7.197 | 7.056 | 7.072 | 6,576,142 | -0.02(-0.22%) |
May 24, 2013 | 7.124 | 7.140 | 7.066 | 7.087 | 5,824,871 | -0.06(-0.81%) |
May 23, 2013 | 7.072 | 7.161 | 7.038 | 7.145 | 7,104,078 | -0.02(-0.29%) |
May 22, 2013 | 7.307 | 7.334 | 7.140 | 7.166 | 6,823,119 | -0.13(-1.72%) |
May 21, 2013 | 7.286 | 7.307 | 7.239 | 7.292 | 3,346,511 | +0.01(+0.07%) |
May 20, 2013 | 7.208 | 7.313 | 7.208 | 7.286 | 4,006,983 | +0.07(+0.94%) |
May 17, 2013 | 7.208 | 7.239 | 7.155 | 7.218 | 5,265,946 | +0.07(+0.95%) |
May 16, 2013 | 7.145 | 7.200 | 7.132 | 7.150 | 4,970,091 | +0.01(+0.07%) |
May 15, 2013 | 7.051 | 7.171 | 7.035 | 7.145 | 6,453,084 | +0.08(+1.11%) |
May 13, 2013 | 7.066 | 7.114 | 7.051 | 7.066 | 4,444,942 | +0.00(+0.00%) |
May 10, 2013 | 7.056 | 7.082 | 7.025 | 7.066 | 3,374,226 | +0.01(+0.07%) |
May 09, 2013 | 7.098 | 7.098 | 7.045 | 7.061 | 4,424,161 | -0.03(-0.44%) |
May 08, 2013 | 7.072 | 7.093 | 7.045 | 7.093 | 4,351,753 | +0.01(+0.15%) |
May 07, 2013 | 7.004 | 7.082 | 6.993 | 7.082 | 7,970,085 | +0.12(+1.73%) |
May 06, 2013 | 6.967 | 6.998 | 6.920 | 6.962 | 5,307,889 | +0.00(+0.00%) |
May 03, 2013 | 6.993 | 7.072 | 6.915 | 6.962 | 6,421,274 | +0.02(+0.30%) |
May 02, 2013 | 6.905 | 6.951 | 6.892 | 6.941 | 5,152,735 | +0.07(+1.05%) |
May 01, 2013 | 6.966 | 6.982 | 6.858 | 6.869 | 5,880,948 | -0.10(-1.40%) |
Apr 30, 2013 | 6.920 | 6.966 | 6.900 | 6.966 | 6,736,094 | +0.07(+0.97%) |
Apr 29, 2013 | 6.889 | 6.941 | 6.864 | 6.900 | 5,126,247 | +0.03(+0.45%) |
Apr 26, 2013 | 6.879 | 6.884 | 6.838 | 6.869 | 5,064,904 | -0.02(-0.22%) |
Apr 25, 2013 | 6.889 | 6.951 | 6.858 | 6.884 | 5,284,578 | +0.04(+0.53%) |
Apr 24, 2013 | 6.956 | 6.956 | 6.766 | 6.848 | 11,583,207 | -0.12(-1.70%) |
Apr 23, 2013 | 6.972 | 7.013 | 6.884 | 6.966 | 7,021,578 | +0.04(+0.52%) |
Apr 22, 2013 | 6.905 | 6.979 | 6.817 | 6.930 | 3,853,504 | +0.05(+0.67%) |
Apr 19, 2013 | 6.828 | 6.900 | 6.766 | 6.884 | 3,195,938 | +0.10(+1.44%) |
Apr 18, 2013 | 6.812 | 6.822 | 6.752 | 6.786 | 3,104,984 | +0.00(+0.00%) |
Apr 17, 2013 | 6.838 | 6.879 | 6.776 | 6.786 | 5,317,184 | -0.09(-1.27%) |
Apr 16, 2013 | 6.889 | 6.910 | 6.833 | 6.874 | 5,520,082 | +0.03(+0.45%) |
Apr 15, 2013 | 6.987 | 7.013 | 6.843 | 6.843 | 5,396,322 | -0.17(-2.42%) |
Apr 12, 2013 | 7.090 | 7.092 | 6.972 | 7.013 | 4,520,694 | -0.10(-1.45%) |
Apr 11, 2013 | 7.121 | 7.126 | 7.049 | 7.116 | 4,508,177 | -0.01(-0.14%) |
Apr 10, 2013 | 7.090 | 7.146 | 7.044 | 7.126 | 5,192,373 | +0.06(+0.80%) |
Apr 09, 2013 | 7.059 | 7.095 | 6.977 | 7.069 | 4,783,903 | +0.03(+0.37%) |
Apr 08, 2013 | 6.982 | 7.044 | 6.931 | 7.044 | 4,084,328 | +0.06(+0.88%) |
Apr 05, 2013 | 6.925 | 6.987 | 6.843 | 6.982 | 5,497,301 | -0.02(-0.22%) |
Apr 04, 2013 | 6.992 | 7.008 | 6.884 | 6.997 | 8,104,432 | -0.02(-0.29%) |
Apr 03, 2013 | 7.198 | 7.203 | 6.992 | 7.018 | 9,338,820 | -0.17(-2.43%) |
Apr 02, 2013 | 7.331 | 7.352 | 7.172 | 7.193 | 5,637,601 | -0.12(-1.69%) |
Apr 01, 2013 | 7.393 | 7.393 | 7.285 | 7.316 | 3,247,248 | -0.06(-0.84%) |
Mar 28, 2013 | 7.373 | 7.383 | 7.290 | 7.378 | 5,989,933 | +0.02(+0.21%) |
Mar 27, 2013 | 7.290 | 7.373 | 7.280 | 7.362 | 3,761,768 | +0.04(+0.56%) |
Mar 26, 2013 | 7.316 | 7.339 | 7.249 | 7.321 | 3,573,003 | +0.05(+0.71%) |
Mar 25, 2013 | 7.316 | 7.347 | 7.259 | 7.270 | 3,816,682 | -0.02(-0.21%) |
Mar 22, 2013 | 7.290 | 7.326 | 7.249 | 7.285 | 4,820,149 | -0.01(-0.07%) |
Mar 21, 2013 | 7.254 | 7.331 | 7.249 | 7.290 | 3,487,380 | -0.01(-0.14%) |
Mar 20, 2013 | 7.270 | 7.311 | 7.259 | 7.301 | 3,957,560 | +0.04(+0.50%) |
Mar 19, 2013 | 7.326 | 7.347 | 7.249 | 7.265 | 3,484,976 | -0.03(-0.35%) |
Mar 18, 2013 | 7.254 | 7.331 | 7.249 | 7.290 | 6,692,361 | -0.02(-0.28%) |
Mar 15, 2013 | 7.331 | 7.342 | 7.259 | 7.311 | 8,495,764 | +0.01(+0.07%) |
Mar 14, 2013 | 7.244 | 7.311 | 7.218 | 7.306 | 6,165,407 | +0.09(+1.21%) |
Mar 13, 2013 | 7.167 | 7.223 | 7.131 | 7.218 | 5,194,045 | +0.04(+0.50%) |
Mar 12, 2013 | 7.131 | 7.203 | 7.121 | 7.182 | 4,856,673 | +0.05(+0.72%) |
Mar 11, 2013 | 7.121 | 7.177 | 7.110 | 7.131 | 7,071,237 | -0.02(-0.29%) |
Mar 08, 2013 | 7.069 | 7.198 | 7.027 | 7.152 | 10,902,859 | +0.15(+2.13%) |
Mar 07, 2013 | 6.946 | 7.069 | 6.879 | 7.002 | 14,103,404 | +0.16(+2.33%) |
Mar 06, 2013 | 6.941 | 6.956 | 6.833 | 6.843 | 9,195,863 | -0.08(-1.11%) |
Mar 05, 2013 | 6.956 | 7.017 | 6.910 | 6.920 | 5,773,774 | -0.02(-0.30%) |
Mar 04, 2013 | 6.889 | 6.946 | 6.838 | 6.941 | 7,541,553 | +0.06(+0.82%) |