Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.250 | 8.380 | 8.070 | 8.380 | 5,263,544 | +0.10(+1.21%) |
May 30, 2013 | 7.970 | 8.340 | 7.960 | 8.280 | 5,400,431 | +0.49(+6.29%) |
May 29, 2013 | 7.450 | 7.790 | 7.440 | 7.790 | 2,699,625 | +0.33(+4.42%) |
May 28, 2013 | 7.550 | 7.630 | 7.380 | 7.460 | 2,892,193 | -0.09(-1.19%) |
May 27, 2013 | 7.630 | 7.630 | 7.510 | 7.550 | 427,047 | +0.02(+0.27%) |
May 24, 2013 | 7.390 | 7.620 | 7.390 | 7.530 | 3,122,978 | +0.09(+1.21%) |
May 23, 2013 | 7.680 | 7.700 | 7.380 | 7.440 | 2,181,771 | -0.01(-0.13%) |
May 22, 2013 | 7.380 | 7.720 | 7.300 | 7.450 | 2,520,965 | +0.29(+4.05%) |
May 21, 2013 | 7.210 | 7.380 | 7.115 | 7.160 | 2,221,262 | +0.25(+3.62%) |
May 17, 2013 | 6.910 | 6.910 | 6.910 | 0 | -0.22(-3.09%) | |
May 16, 2013 | 6.920 | 7.160 | 6.700 | 7.130 | 1,845,652 | +0.13(+1.86%) |
May 15, 2013 | 7.270 | 7.290 | 7.000 | 7.000 | 1,358,867 | -0.39(-5.28%) |
May 13, 2013 | 7.580 | 7.650 | 7.390 | 7.390 | 4,591,291 | -0.26(-3.40%) |
May 10, 2013 | 7.340 | 7.680 | 7.340 | 7.650 | 1,686,608 | +0.10(+1.32%) |
May 09, 2013 | 7.480 | 7.850 | 7.420 | 7.550 | 3,731,651 | -0.09(-1.18%) |
May 08, 2013 | 7.310 | 7.710 | 7.250 | 7.640 | 1,924,537 | +0.45(+6.26%) |
May 07, 2013 | 7.310 | 7.360 | 7.160 | 7.190 | 1,281,514 | -0.23(-3.10%) |
May 06, 2013 | 7.480 | 7.560 | 7.350 | 7.420 | 945,694 | -0.16(-2.11%) |
May 03, 2013 | 7.550 | 7.820 | 7.470 | 7.580 | 2,284,224 | -0.08(-1.04%) |
May 02, 2013 | 7.700 | 7.790 | 7.580 | 7.660 | 2,105,290 | +0.10(+1.32%) |
May 01, 2013 | 7.680 | 7.720 | 7.410 | 7.560 | 2,985,076 | -0.41(-5.14%) |
Apr 30, 2013 | 7.540 | 7.990 | 7.350 | 7.970 | 3,463,924 | +0.40(+5.28%) |
Apr 29, 2013 | 7.620 | 7.750 | 7.530 | 7.570 | 1,142,349 | +0.08(+1.07%) |
Apr 26, 2013 | 7.800 | 7.760 | 7.440 | 7.490 | 2,092,119 | -0.27(-3.48%) |
Apr 25, 2013 | 7.950 | 7.990 | 7.680 | 7.760 | 3,028,585 | +0.02(+0.26%) |
Apr 24, 2013 | 7.460 | 7.790 | 7.400 | 7.740 | 1,986,657 | +0.43(+5.88%) |
Apr 23, 2013 | 7.580 | 7.580 | 7.230 | 7.310 | 3,622,646 | -0.31(-4.07%) |
Apr 22, 2013 | 7.520 | 7.690 | 7.470 | 7.620 | 3,046,289 | +0.39(+5.39%) |
Apr 19, 2013 | 7.320 | 7.370 | 7.000 | 7.230 | 1,984,915 | +0.07(+0.98%) |
Apr 18, 2013 | 6.850 | 7.400 | 6.800 | 7.160 | 3,485,748 | +0.35(+5.14%) |
Apr 17, 2013 | 7.140 | 7.400 | 6.780 | 6.810 | 3,723,803 | -0.28(-3.95%) |
Apr 16, 2013 | 7.450 | 7.450 | 7.020 | 7.090 | 2,714,256 | -0.03(-0.42%) |
Apr 15, 2013 | 7.100 | 7.270 | 6.890 | 7.120 | 4,913,679 | -0.53(-6.93%) |
Apr 12, 2013 | 7.800 | 7.850 | 7.440 | 7.650 | 3,798,947 | -0.38(-4.73%) |
Apr 11, 2013 | 8.190 | 8.320 | 8.010 | 8.030 | 1,684,093 | -0.16(-1.95%) |
Apr 10, 2013 | 8.490 | 8.540 | 8.160 | 8.190 | 2,120,393 | -0.48(-5.54%) |
Apr 09, 2013 | 8.180 | 8.670 | 8.180 | 8.670 | 3,015,500 | +0.48(+5.86%) |
Apr 08, 2013 | 8.290 | 8.430 | 8.180 | 8.190 | 1,811,164 | -0.12(-1.44%) |
Apr 05, 2013 | 8.500 | 8.590 | 8.230 | 8.310 | 4,067,181 | -0.01(-0.12%) |
Apr 04, 2013 | 8.170 | 8.390 | 8.050 | 8.320 | 6,303,351 | +0.11(+1.34%) |
Apr 03, 2013 | 8.610 | 8.630 | 8.020 | 8.210 | 10,960,994 | -0.42(-4.87%) |
Apr 02, 2013 | 9.390 | 9.400 | 8.600 | 8.630 | 3,658,024 | -0.90(-9.44%) |
Apr 01, 2013 | 9.710 | 9.720 | 9.480 | 9.530 | 1,114,751 | -0.18(-1.85%) |
Mar 28, 2013 | 9.710 | 9.710 | 9.710 | 0 | -0.10(-1.02%) | |
Mar 27, 2013 | 9.510 | 9.810 | 9.460 | 9.810 | 2,321,222 | +0.27(+2.83%) |
Mar 26, 2013 | 9.770 | 9.780 | 9.460 | 9.540 | 2,288,610 | -0.27(-2.75%) |
Mar 25, 2013 | 9.900 | 9.990 | 9.760 | 9.810 | 1,937,504 | -0.18(-1.80%) |
Mar 22, 2013 | 9.840 | 10.08 | 9.800 | 9.990 | 2,260,009 | +0.10(+1.01%) |
Mar 21, 2013 | 9.850 | 9.980 | 9.720 | 9.890 | 2,152,817 | +0.17(+1.75%) |
Mar 20, 2013 | 9.700 | 9.780 | 9.630 | 9.720 | 1,273,723 | +0.01(+0.10%) |
Mar 19, 2013 | 9.840 | 9.920 | 9.650 | 9.710 | 2,309,274 | -0.14(-1.42%) |
Mar 18, 2013 | 9.900 | 9.950 | 9.760 | 9.850 | 1,920,525 | +0.22(+2.28%) |
Mar 15, 2013 | 9.650 | 9.700 | 9.560 | 9.630 | 3,326,460 | +0.00(+0.00%) |
Mar 14, 2013 | 9.540 | 9.730 | 9.490 | 9.630 | 1,450,722 | +0.06(+0.63%) |
Mar 13, 2013 | 9.970 | 9.970 | 9.540 | 9.570 | 1,502,872 | -0.32(-3.24%) |
Mar 12, 2013 | 9.730 | 9.940 | 9.720 | 9.890 | 1,808,192 | +0.32(+3.34%) |
Mar 11, 2013 | 9.800 | 9.860 | 9.500 | 9.570 | 2,438,223 | -0.21(-2.15%) |
Mar 08, 2013 | 9.700 | 9.990 | 9.570 | 9.780 | 7,289,397 | -0.06(-0.61%) |
Mar 07, 2013 | 10.05 | 10.13 | 9.820 | 9.840 | 1,653,819 | -0.19(-1.89%) |
Mar 06, 2013 | 9.780 | 10.04 | 9.490 | 10.03 | 2,796,451 | +0.23(+2.35%) |
Mar 05, 2013 | 9.980 | 9.980 | 9.780 | 9.800 | 1,174,344 | +0.00(+0.00%) |
Mar 04, 2013 | 10.14 | 10.25 | 9.770 | 9.800 | 1,488,672 | -0.43(-4.20%) |