Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.763 | 6.994 | 6.747 | 6.853 | 328,909 | +0.09(+1.33%) |
May 30, 2013 | 6.593 | 6.875 | 6.448 | 6.763 | 607,061 | +0.17(+2.63%) |
May 29, 2013 | 7.017 | 7.020 | 6.300 | 6.589 | 1,272,217 | -0.49(-6.95%) |
May 28, 2013 | 7.666 | 7.666 | 6.940 | 7.081 | 785,826 | -0.49(-6.45%) |
May 24, 2013 | 7.570 | 7.608 | 7.557 | 7.570 | 110,105 | -0.07(-0.97%) |
May 23, 2013 | 7.698 | 7.698 | 7.557 | 7.644 | 292,889 | -0.13(-1.69%) |
May 22, 2013 | 7.714 | 7.856 | 7.714 | 7.775 | 142,476 | +0.05(+0.71%) |
May 21, 2013 | 7.714 | 7.763 | 7.669 | 7.721 | 148,984 | +0.03(+0.38%) |
May 20, 2013 | 7.714 | 7.714 | 7.682 | 7.692 | 140,740 | -0.02(-0.25%) |
May 17, 2013 | 7.711 | 7.718 | 7.679 | 7.711 | 168,955 | +0.00(+0.04%) |
May 16, 2013 | 7.714 | 7.714 | 7.666 | 7.708 | 100,753 | -0.01(-0.08%) |
May 15, 2013 | 7.634 | 7.714 | 7.592 | 7.714 | 88,274 | +0.12(+1.57%) |
May 13, 2013 | 7.666 | 7.666 | 7.560 | 7.595 | 131,970 | -0.07(-0.96%) |
May 10, 2013 | 7.679 | 7.750 | 7.656 | 7.669 | 99,630 | -0.03(-0.38%) |
May 09, 2013 | 7.608 | 7.698 | 7.592 | 7.698 | 114,240 | +0.08(+1.03%) |
May 08, 2013 | 7.534 | 7.620 | 7.515 | 7.620 | 174,406 | +0.08(+1.01%) |
May 07, 2013 | 7.547 | 7.556 | 7.445 | 7.543 | 350,499 | -0.02(-0.25%) |
May 06, 2013 | 7.480 | 7.588 | 7.451 | 7.563 | 214,151 | +0.11(+1.50%) |
May 03, 2013 | 7.314 | 7.496 | 7.304 | 7.451 | 263,354 | +0.15(+2.01%) |
May 02, 2013 | 7.304 | 7.387 | 7.231 | 7.304 | 211,235 | -0.00(-0.04%) |
May 01, 2013 | 7.209 | 7.307 | 7.177 | 7.307 | 203,663 | +0.12(+1.73%) |
Apr 30, 2013 | 7.199 | 7.202 | 7.161 | 7.183 | 98,456 | -0.02(-0.31%) |
Apr 29, 2013 | 7.199 | 7.209 | 7.148 | 7.205 | 114,427 | +0.00(+0.00%) |
Apr 26, 2013 | 7.129 | 7.209 | 7.116 | 7.205 | 88,204 | +0.09(+1.26%) |
Apr 25, 2013 | 7.129 | 7.161 | 7.103 | 7.116 | 161,843 | -0.01(-0.13%) |
Apr 24, 2013 | 7.106 | 7.129 | 7.087 | 7.126 | 111,756 | +0.04(+0.59%) |
Apr 23, 2013 | 7.129 | 7.145 | 7.055 | 7.084 | 143,992 | -0.02(-0.31%) |
Apr 22, 2013 | 7.110 | 7.126 | 7.071 | 7.106 | 93,302 | +0.07(+1.00%) |
Apr 19, 2013 | 6.969 | 7.068 | 6.947 | 7.036 | 83,552 | +0.08(+1.15%) |
Apr 18, 2013 | 7.059 | 7.059 | 6.947 | 6.957 | 102,134 | -0.08(-1.13%) |
Apr 17, 2013 | 7.062 | 7.097 | 7.030 | 7.036 | 119,741 | -0.05(-0.72%) |
Apr 16, 2013 | 7.001 | 7.087 | 6.990 | 7.087 | 84,358 | +0.10(+1.37%) |
Apr 15, 2013 | 7.001 | 7.060 | 6.966 | 6.992 | 91,816 | -0.04(-0.59%) |
Apr 12, 2013 | 7.059 | 7.094 | 7.004 | 7.033 | 99,930 | -0.06(-0.85%) |
Apr 11, 2013 | 7.081 | 7.113 | 7.044 | 7.094 | 59,637 | +0.01(+0.18%) |
Apr 10, 2013 | 7.001 | 7.081 | 6.944 | 7.081 | 152,742 | +0.06(+0.86%) |
Apr 09, 2013 | 7.020 | 7.097 | 6.973 | 7.020 | 141,612 | -0.01(-0.21%) |
Apr 08, 2013 | 7.007 | 7.054 | 6.959 | 7.035 | 152,200 | +0.07(+1.00%) |
Apr 05, 2013 | 6.969 | 7.032 | 6.940 | 6.966 | 109,422 | +0.01(+0.18%) |
Apr 04, 2013 | 6.959 | 7.038 | 6.928 | 6.953 | 94,580 | -0.01(-0.09%) |
Apr 03, 2013 | 7.057 | 7.057 | 6.953 | 6.959 | 146,896 | -0.05(-0.68%) |
Apr 02, 2013 | 6.956 | 7.007 | 6.934 | 7.007 | 192,183 | +0.06(+0.91%) |
Apr 01, 2013 | 6.918 | 6.956 | 6.896 | 6.944 | 106,486 | +0.00(+0.00%) |
Mar 28, 2013 | 6.944 | 6.946 | 6.906 | 6.944 | 100,884 | +0.00(+0.00%) |
Mar 27, 2013 | 6.912 | 6.944 | 6.880 | 6.943 | 83,181 | +0.00(+0.02%) |
Mar 26, 2013 | 6.918 | 6.947 | 6.858 | 6.942 | 85,147 | -0.00(-0.07%) |
Mar 25, 2013 | 6.868 | 6.950 | 6.833 | 6.947 | 199,710 | +0.11(+1.57%) |
Mar 22, 2013 | 6.849 | 6.918 | 6.792 | 6.839 | 132,528 | -0.01(-0.12%) |
Mar 21, 2013 | 6.906 | 6.918 | 6.833 | 6.847 | 108,828 | -0.06(-0.89%) |
Mar 20, 2013 | 6.852 | 6.918 | 6.849 | 6.909 | 54,989 | +0.06(+0.88%) |
Mar 19, 2013 | 6.855 | 6.868 | 6.801 | 6.849 | 153,525 | +0.05(+0.74%) |
Mar 18, 2013 | 6.732 | 6.821 | 6.722 | 6.798 | 140,734 | +0.03(+0.37%) |
Mar 15, 2013 | 6.912 | 6.917 | 6.757 | 6.773 | 278,928 | -0.14(-2.01%) |
Mar 14, 2013 | 6.849 | 6.912 | 6.826 | 6.912 | 130,331 | +0.05(+0.74%) |
Mar 13, 2013 | 6.814 | 6.915 | 6.788 | 6.861 | 105,733 | +0.08(+1.21%) |
Mar 12, 2013 | 6.830 | 6.845 | 6.744 | 6.779 | 122,444 | -0.02(-0.28%) |
Mar 11, 2013 | 6.906 | 6.928 | 6.738 | 6.798 | 296,466 | -0.11(-1.56%) |
Mar 08, 2013 | 6.890 | 6.958 | 6.890 | 6.906 | 107,760 | -0.01(-0.09%) |
Mar 07, 2013 | 6.928 | 6.959 | 6.871 | 6.912 | 196,827 | +0.04(+0.61%) |
Mar 06, 2013 | 6.826 | 6.882 | 6.776 | 6.870 | 242,715 | +0.09(+1.30%) |
Mar 05, 2013 | 6.898 | 6.901 | 6.772 | 6.782 | 233,611 | +0.01(+0.19%) |
Mar 04, 2013 | 6.675 | 6.788 | 6.663 | 6.769 | 262,209 | +0.09(+1.41%) |