Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.267 | 7.289 | 7.202 | 7.246 | 967,540 | -0.06(-0.76%) |
May 30, 2013 | 7.335 | 7.335 | 7.252 | 7.301 | 571,892 | -0.01(-0.17%) |
May 29, 2013 | 7.348 | 7.357 | 7.293 | 7.314 | 664,600 | -0.06(-0.88%) |
May 28, 2013 | 7.416 | 7.436 | 7.331 | 7.378 | 859,424 | +0.01(+0.13%) |
May 24, 2013 | 7.400 | 7.406 | 7.233 | 7.369 | 805,867 | -0.06(-0.87%) |
May 23, 2013 | 7.286 | 7.437 | 7.252 | 7.434 | 1,338,670 | +0.11(+1.56%) |
May 22, 2013 | 7.437 | 7.440 | 7.221 | 7.320 | 1,691,655 | -0.10(-1.37%) |
May 21, 2013 | 7.493 | 7.530 | 7.419 | 7.422 | 880,784 | -0.04(-0.50%) |
May 20, 2013 | 7.394 | 7.499 | 7.385 | 7.459 | 1,152,603 | -0.00(-0.04%) |
May 17, 2013 | 7.434 | 7.484 | 7.385 | 7.462 | 1,453,152 | +0.06(+0.79%) |
May 16, 2013 | 7.450 | 7.468 | 7.369 | 7.403 | 1,980,867 | -0.04(-0.50%) |
May 15, 2013 | 7.326 | 7.440 | 7.295 | 7.440 | 1,134,618 | +0.17(+2.34%) |
May 13, 2013 | 7.354 | 7.416 | 7.252 | 7.270 | 1,218,258 | -0.10(-1.30%) |
May 10, 2013 | 7.292 | 7.375 | 7.236 | 7.366 | 929,386 | +0.09(+1.27%) |
May 09, 2013 | 7.366 | 7.378 | 7.218 | 7.273 | 705,042 | -0.07(-0.97%) |
May 08, 2013 | 7.283 | 7.354 | 7.193 | 7.344 | 2,119,400 | +0.08(+1.11%) |
May 07, 2013 | 7.122 | 7.332 | 7.122 | 7.264 | 2,085,585 | +0.12(+1.69%) |
May 06, 2013 | 7.187 | 7.246 | 7.082 | 7.144 | 2,149,130 | -0.11(-1.58%) |
May 03, 2013 | 7.057 | 7.281 | 6.881 | 7.258 | 1,866,284 | +0.38(+5.48%) |
May 02, 2013 | 6.862 | 6.921 | 6.458 | 6.881 | 2,289,902 | +0.06(+0.86%) |
May 01, 2013 | 6.884 | 6.934 | 6.761 | 6.822 | 3,082,400 | -0.09(-1.30%) |
Apr 30, 2013 | 6.816 | 6.915 | 6.776 | 6.912 | 1,494,753 | +0.11(+1.59%) |
Apr 29, 2013 | 6.736 | 6.828 | 6.683 | 6.804 | 2,115,212 | +0.06(+0.92%) |
Apr 26, 2013 | 6.723 | 6.764 | 6.720 | 6.742 | 1,053,633 | +0.02(+0.32%) |
Apr 25, 2013 | 6.625 | 6.745 | 6.572 | 6.720 | 1,793,827 | +0.14(+2.11%) |
Apr 24, 2013 | 6.572 | 6.600 | 6.516 | 6.581 | 1,437,271 | +0.02(+0.24%) |
Apr 23, 2013 | 6.424 | 6.572 | 6.408 | 6.566 | 1,365,001 | +0.16(+2.51%) |
Apr 22, 2013 | 6.390 | 6.445 | 6.325 | 6.405 | 897,513 | +0.01(+0.14%) |
Apr 19, 2013 | 6.328 | 6.445 | 6.294 | 6.396 | 957,530 | +0.06(+0.93%) |
Apr 18, 2013 | 6.498 | 6.510 | 6.325 | 6.337 | 1,094,334 | -0.15(-2.29%) |
Apr 17, 2013 | 6.424 | 6.520 | 6.327 | 6.486 | 1,976,572 | +0.04(+0.67%) |
Apr 16, 2013 | 6.461 | 6.594 | 6.418 | 6.442 | 2,760,341 | -0.01(-0.14%) |
Apr 15, 2013 | 6.489 | 6.578 | 6.436 | 6.452 | 3,046,300 | -0.02(-0.38%) |
Apr 12, 2013 | 6.346 | 6.479 | 6.331 | 6.476 | 3,039,585 | +0.10(+1.50%) |
Apr 11, 2013 | 6.331 | 6.411 | 6.300 | 6.380 | 1,760,588 | +0.06(+0.93%) |
Apr 10, 2013 | 6.180 | 6.346 | 6.173 | 6.322 | 1,798,791 | +0.15(+2.45%) |
Apr 09, 2013 | 6.207 | 6.214 | 6.136 | 6.170 | 820,713 | -0.01(-0.15%) |
Apr 08, 2013 | 6.059 | 6.180 | 6.044 | 6.180 | 1,536,656 | +0.15(+2.41%) |
Apr 05, 2013 | 6.056 | 6.059 | 5.954 | 6.034 | 1,771,550 | -0.09(-1.41%) |
Apr 04, 2013 | 6.146 | 6.170 | 6.078 | 6.121 | 1,337,673 | -0.04(-0.60%) |
Apr 03, 2013 | 6.207 | 6.260 | 6.041 | 6.158 | 2,307,330 | -0.04(-0.65%) |
Apr 02, 2013 | 6.325 | 6.334 | 6.189 | 6.198 | 1,281,482 | -0.08(-1.33%) |
Apr 01, 2013 | 6.183 | 6.282 | 6.172 | 6.282 | 2,386,468 | +0.09(+1.50%) |
Mar 28, 2013 | 6.152 | 6.229 | 6.136 | 6.189 | 3,145,093 | +0.05(+0.81%) |
Mar 27, 2013 | 6.136 | 6.170 | 6.084 | 6.139 | 1,024,880 | -0.04(-0.65%) |
Mar 26, 2013 | 6.161 | 6.201 | 6.105 | 6.180 | 1,212,400 | +0.03(+0.45%) |
Mar 25, 2013 | 6.204 | 6.204 | 6.118 | 6.152 | 803,498 | -0.03(-0.45%) |
Mar 22, 2013 | 6.201 | 6.201 | 6.081 | 6.180 | 2,292,960 | +0.00(+0.00%) |
Mar 21, 2013 | 6.149 | 6.234 | 6.093 | 6.180 | 940,480 | -0.09(-1.48%) |
Mar 20, 2013 | 6.346 | 6.353 | 6.272 | 6.272 | 1,130,900 | -0.03(-0.44%) |
Mar 19, 2013 | 6.371 | 6.402 | 6.291 | 6.300 | 968,434 | -0.07(-1.12%) |
Mar 18, 2013 | 6.300 | 6.377 | 6.254 | 6.371 | 1,917,921 | +0.00(+0.05%) |
Mar 15, 2013 | 6.331 | 6.408 | 6.272 | 6.368 | 7,226,757 | +0.03(+0.49%) |
Mar 14, 2013 | 6.112 | 6.353 | 6.050 | 6.337 | 5,781,764 | +0.22(+3.64%) |
Mar 13, 2013 | 6.118 | 6.158 | 6.068 | 6.115 | 1,423,163 | +0.01(+0.20%) |
Mar 12, 2013 | 6.081 | 6.149 | 6.059 | 6.102 | 1,644,542 | +0.03(+0.46%) |
Mar 11, 2013 | 6.143 | 6.177 | 6.059 | 6.075 | 2,083,987 | -0.09(-1.45%) |
Mar 08, 2013 | 5.997 | 6.180 | 5.954 | 6.164 | 6,029,863 | +0.20(+3.37%) |
Mar 07, 2013 | 6.013 | 6.056 | 5.889 | 5.963 | 28,394,216 | -0.24(-3.84%) |
Mar 06, 2013 | 6.272 | 6.288 | 6.112 | 6.201 | 3,115,295 | -0.12(-1.91%) |
Mar 05, 2013 | 6.371 | 6.421 | 6.288 | 6.322 | 1,914,549 | -0.04(-0.58%) |
Mar 04, 2013 | 6.334 | 6.489 | 6.245 | 6.359 | 1,073,505 | -0.29(-4.41%) |