Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.222 | 7.226 | 7.155 | 7.158 | 319,291 | -0.07(-0.93%) |
May 30, 2013 | 7.203 | 7.241 | 7.173 | 7.226 | 252,105 | +0.04(+0.57%) |
May 29, 2013 | 7.211 | 7.211 | 7.092 | 7.185 | 247,683 | -0.04(-0.57%) |
May 28, 2013 | 7.252 | 7.256 | 7.166 | 7.226 | 220,800 | +0.03(+0.36%) |
May 24, 2013 | 7.203 | 7.203 | 7.170 | 7.200 | 112,956 | -0.02(-0.26%) |
May 23, 2013 | 7.166 | 7.222 | 7.110 | 7.218 | 206,628 | -0.00(-0.05%) |
May 22, 2013 | 7.309 | 7.309 | 7.218 | 7.222 | 203,450 | -0.07(-0.93%) |
May 21, 2013 | 7.279 | 7.290 | 7.237 | 7.290 | 239,462 | +0.03(+0.36%) |
May 20, 2013 | 7.218 | 7.267 | 7.218 | 7.263 | 220,742 | +0.02(+0.26%) |
May 17, 2013 | 7.222 | 7.275 | 7.218 | 7.245 | 283,956 | +0.02(+0.31%) |
May 16, 2013 | 7.233 | 7.233 | 7.188 | 7.222 | 223,800 | +0.00(+0.00%) |
May 15, 2013 | 7.181 | 7.222 | 7.177 | 7.222 | 231,406 | +0.07(+0.94%) |
May 13, 2013 | 7.113 | 7.155 | 7.098 | 7.155 | 148,131 | +0.05(+0.74%) |
May 10, 2013 | 7.095 | 7.114 | 7.072 | 7.102 | 193,342 | +0.01(+0.16%) |
May 09, 2013 | 7.068 | 7.121 | 7.068 | 7.091 | 193,835 | +0.01(+0.11%) |
May 08, 2013 | 7.035 | 7.087 | 7.027 | 7.083 | 279,374 | +0.03(+0.43%) |
May 07, 2013 | 6.989 | 7.053 | 6.985 | 7.053 | 208,002 | +0.05(+0.75%) |
May 06, 2013 | 6.989 | 7.035 | 6.963 | 7.001 | 144,900 | +0.02(+0.32%) |
May 03, 2013 | 6.944 | 7.001 | 6.922 | 6.978 | 291,103 | +0.06(+0.81%) |
May 02, 2013 | 6.903 | 6.926 | 6.888 | 6.922 | 245,200 | +0.03(+0.38%) |
May 01, 2013 | 6.873 | 6.907 | 6.847 | 6.896 | 161,145 | +0.03(+0.38%) |
Apr 30, 2013 | 6.888 | 6.896 | 6.851 | 6.869 | 158,726 | -0.00(-0.05%) |
Apr 29, 2013 | 6.851 | 6.903 | 6.843 | 6.873 | 160,692 | +0.03(+0.38%) |
Apr 26, 2013 | 6.869 | 6.862 | 6.817 | 6.847 | 165,831 | -0.02(-0.22%) |
Apr 25, 2013 | 6.862 | 6.873 | 6.832 | 6.862 | 214,138 | +0.03(+0.44%) |
Apr 24, 2013 | 6.809 | 6.836 | 6.772 | 6.832 | 254,034 | +0.04(+0.61%) |
Apr 23, 2013 | 6.715 | 6.794 | 6.708 | 6.791 | 236,076 | +0.11(+1.57%) |
Apr 22, 2013 | 6.689 | 6.697 | 6.670 | 6.685 | 187,255 | +0.02(+0.28%) |
Apr 19, 2013 | 6.678 | 6.678 | 6.644 | 6.667 | 220,574 | +0.00(+0.06%) |
Apr 18, 2013 | 6.712 | 6.712 | 6.637 | 6.663 | 198,827 | -0.04(-0.62%) |
Apr 17, 2013 | 6.738 | 6.753 | 6.685 | 6.704 | 304,988 | -0.06(-0.94%) |
Apr 16, 2013 | 6.757 | 6.768 | 6.712 | 6.768 | 270,023 | +0.03(+0.45%) |
Apr 15, 2013 | 6.809 | 6.817 | 6.715 | 6.738 | 251,785 | -0.07(-1.05%) |
Apr 12, 2013 | 6.813 | 6.821 | 6.779 | 6.809 | 387,300 | +0.00(+0.00%) |
Apr 11, 2013 | 6.772 | 6.828 | 6.772 | 6.809 | 195,178 | +0.03(+0.39%) |
Apr 10, 2013 | 6.764 | 6.798 | 6.719 | 6.783 | 271,765 | +0.05(+0.72%) |
Apr 09, 2013 | 6.719 | 6.742 | 6.700 | 6.734 | 222,702 | +0.02(+0.22%) |
Apr 08, 2013 | 6.712 | 6.719 | 6.682 | 6.719 | 128,309 | +0.02(+0.34%) |
Apr 05, 2013 | 6.678 | 6.734 | 6.637 | 6.697 | 300,752 | -0.01(-0.11%) |
Apr 04, 2013 | 6.697 | 6.712 | 6.652 | 6.704 | 227,908 | +0.03(+0.39%) |
Apr 03, 2013 | 6.712 | 6.733 | 6.670 | 6.678 | 327,153 | -0.06(-0.95%) |
Apr 02, 2013 | 6.738 | 6.761 | 6.725 | 6.742 | 445,450 | -0.02(-0.33%) |
Apr 01, 2013 | 6.749 | 6.776 | 6.715 | 6.764 | 235,383 | +0.00(+0.06%) |
Mar 28, 2013 | 6.787 | 6.787 | 6.742 | 6.761 | 270,297 | +0.01(+0.11%) |
Mar 27, 2013 | 6.715 | 6.753 | 6.697 | 6.753 | 261,202 | +0.01(+0.17%) |
Mar 26, 2013 | 6.670 | 6.742 | 6.667 | 6.742 | 190,353 | +0.08(+1.13%) |
Mar 25, 2013 | 6.689 | 6.723 | 6.652 | 6.667 | 243,039 | -0.02(-0.22%) |
Mar 22, 2013 | 6.670 | 6.697 | 6.667 | 6.682 | 299,292 | +0.01(+0.11%) |
Mar 21, 2013 | 6.704 | 6.715 | 6.670 | 6.674 | 241,225 | -0.04(-0.61%) |
Mar 20, 2013 | 6.685 | 6.715 | 6.685 | 6.715 | 139,457 | +0.04(+0.62%) |
Mar 19, 2013 | 6.700 | 6.710 | 6.640 | 6.674 | 250,062 | -0.03(-0.39%) |
Mar 18, 2013 | 6.712 | 6.734 | 6.700 | 6.700 | 267,383 | -0.05(-0.72%) |
Mar 15, 2013 | 6.730 | 6.749 | 6.704 | 6.749 | 298,040 | +0.00(+0.06%) |
Mar 14, 2013 | 6.719 | 6.761 | 6.719 | 6.745 | 191,499 | -0.08(-1.16%) |
Mar 13, 2013 | 6.802 | 6.832 | 6.794 | 6.824 | 167,845 | +0.00(+0.05%) |
Mar 12, 2013 | 6.824 | 6.839 | 6.794 | 6.821 | 126,007 | -0.02(-0.33%) |
Mar 11, 2013 | 6.821 | 6.848 | 6.791 | 6.843 | 175,973 | +0.03(+0.50%) |
Mar 08, 2013 | 6.779 | 6.809 | 6.768 | 6.809 | 131,124 | +0.05(+0.67%) |
Mar 07, 2013 | 6.723 | 6.765 | 6.723 | 6.764 | 210,227 | +0.03(+0.45%) |
Mar 06, 2013 | 6.727 | 6.734 | 6.704 | 6.734 | 270,209 | +0.03(+0.50%) |
Mar 05, 2013 | 6.659 | 6.719 | 6.659 | 6.700 | 181,019 | +0.05(+0.68%) |
Mar 04, 2013 | 6.610 | 6.655 | 6.610 | 6.655 | 168,841 | +0.03(+0.40%) |