Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.596 | 6.653 | 6.509 | 6.653 | 26,951,976 | -0.06(-0.86%) |
May 30, 2013 | 6.525 | 6.773 | 6.506 | 6.711 | 12,132,987 | +0.07(+1.12%) |
May 29, 2013 | 6.798 | 6.851 | 6.629 | 6.637 | 12,694,524 | -0.27(-3.94%) |
May 28, 2013 | 6.963 | 7.004 | 6.872 | 6.909 | 12,102,949 | +0.00(+0.00%) |
May 24, 2013 | 6.979 | 7.008 | 6.851 | 6.909 | 24,322,440 | -0.09(-1.24%) |
May 23, 2013 | 6.983 | 7.041 | 6.909 | 6.996 | 15,270,916 | -0.05(-0.70%) |
May 22, 2013 | 7.091 | 7.218 | 7.037 | 7.045 | 16,598,218 | -0.05(-0.64%) |
May 21, 2013 | 7.091 | 7.115 | 6.987 | 7.091 | 11,479,666 | +0.00(+0.06%) |
May 20, 2013 | 7.004 | 7.086 | 6.973 | 7.086 | 18,021,086 | +0.13(+1.84%) |
May 17, 2013 | 6.851 | 6.959 | 6.851 | 6.959 | 11,704,285 | +0.12(+1.81%) |
May 16, 2013 | 6.839 | 6.909 | 6.822 | 6.835 | 15,135,354 | -0.00(-0.06%) |
May 15, 2013 | 6.798 | 6.905 | 6.783 | 6.839 | 10,406,087 | +0.02(+0.36%) |
May 13, 2013 | 6.880 | 6.884 | 6.761 | 6.814 | 9,102,617 | -0.03(-0.42%) |
May 10, 2013 | 6.905 | 6.917 | 6.818 | 6.843 | 11,221,871 | -0.02(-0.30%) |
May 09, 2013 | 7.008 | 7.053 | 6.827 | 6.864 | 8,762,638 | -0.10(-1.48%) |
May 08, 2013 | 7.000 | 7.049 | 6.942 | 6.967 | 17,700,510 | +0.08(+1.14%) |
May 07, 2013 | 6.732 | 6.930 | 6.728 | 6.888 | 9,310,197 | +0.19(+2.83%) |
May 06, 2013 | 6.777 | 6.781 | 6.666 | 6.699 | 8,607,587 | -0.12(-1.81%) |
May 03, 2013 | 6.843 | 6.888 | 6.818 | 6.822 | 12,906,442 | +0.03(+0.48%) |
May 02, 2013 | 6.905 | 6.942 | 6.748 | 6.790 | 11,335,000 | -0.01(-0.12%) |
May 01, 2013 | 6.839 | 6.860 | 6.752 | 6.798 | 17,323,356 | -0.04(-0.60%) |
Apr 30, 2013 | 6.604 | 6.856 | 6.569 | 6.839 | 21,720,544 | +0.21(+3.24%) |
Apr 29, 2013 | 6.629 | 6.660 | 6.536 | 6.625 | 16,623,011 | +0.07(+1.01%) |
Apr 26, 2013 | 6.757 | 6.752 | 6.530 | 6.559 | 15,636,856 | -0.19(-2.87%) |
Apr 25, 2013 | 6.720 | 6.769 | 6.658 | 6.752 | 17,706,868 | +0.02(+0.24%) |
Apr 24, 2013 | 6.724 | 6.802 | 6.720 | 6.736 | 19,986,670 | +0.05(+0.80%) |
Apr 23, 2013 | 6.666 | 6.752 | 6.637 | 6.682 | 15,196,432 | +0.08(+1.19%) |
Apr 22, 2013 | 6.720 | 6.724 | 6.581 | 6.604 | 11,369,914 | -0.07(-1.11%) |
Apr 19, 2013 | 6.567 | 6.693 | 6.509 | 6.678 | 13,101,910 | +0.08(+1.19%) |
Apr 18, 2013 | 6.748 | 6.757 | 6.546 | 6.600 | 16,661,149 | -0.16(-2.38%) |
Apr 17, 2013 | 6.921 | 6.934 | 6.695 | 6.761 | 24,634,936 | -0.27(-3.87%) |
Apr 16, 2013 | 6.996 | 7.074 | 6.963 | 7.033 | 11,535,434 | +0.11(+1.55%) |
Apr 15, 2013 | 7.111 | 7.119 | 6.926 | 6.926 | 19,118,804 | -0.26(-3.61%) |
Apr 12, 2013 | 7.214 | 7.251 | 7.136 | 7.185 | 17,458,222 | -0.00(-0.06%) |
Apr 11, 2013 | 7.288 | 7.290 | 7.165 | 7.189 | 11,095,081 | -0.05(-0.63%) |
Apr 10, 2013 | 7.086 | 7.334 | 7.082 | 7.235 | 17,207,576 | +0.20(+2.87%) |
Apr 09, 2013 | 6.967 | 7.095 | 6.905 | 7.033 | 10,811,254 | +0.16(+2.40%) |
Apr 08, 2013 | 6.921 | 6.921 | 6.794 | 6.868 | 12,730,812 | -0.07(-0.95%) |
Apr 05, 2013 | 6.806 | 6.959 | 6.720 | 6.934 | 22,600,916 | +0.11(+1.57%) |
Apr 04, 2013 | 6.884 | 6.909 | 6.798 | 6.827 | 15,305,267 | -0.04(-0.54%) |
Apr 03, 2013 | 6.843 | 6.909 | 6.839 | 6.864 | 10,980,422 | -0.02(-0.30%) |
Apr 02, 2013 | 6.963 | 6.971 | 6.849 | 6.884 | 11,770,068 | -0.06(-0.83%) |
Apr 01, 2013 | 6.979 | 7.070 | 6.930 | 6.942 | 14,787,281 | -0.07(-1.00%) |
Mar 28, 2013 | 6.909 | 7.012 | 6.897 | 7.012 | 21,440,896 | +0.15(+2.22%) |
Mar 27, 2013 | 6.697 | 6.864 | 6.666 | 6.860 | 20,635,042 | +0.14(+2.15%) |
Mar 26, 2013 | 6.695 | 6.781 | 6.682 | 6.715 | 10,299,498 | +0.07(+1.01%) |
Mar 25, 2013 | 6.682 | 6.764 | 6.622 | 6.648 | 12,254,407 | -0.06(-0.89%) |
Mar 22, 2013 | 6.719 | 6.727 | 6.633 | 6.708 | 13,763,578 | +0.02(+0.28%) |
Mar 21, 2013 | 6.787 | 6.802 | 6.685 | 6.689 | 19,076,228 | -0.13(-1.87%) |
Mar 20, 2013 | 6.861 | 6.888 | 6.787 | 6.817 | 14,991,442 | +0.01(+0.17%) |
Mar 19, 2013 | 6.944 | 6.959 | 6.764 | 6.805 | 20,456,956 | -0.09(-1.30%) |
Mar 18, 2013 | 6.914 | 6.966 | 6.878 | 6.895 | 11,386,871 | -0.09(-1.23%) |
Mar 15, 2013 | 7.009 | 7.026 | 6.910 | 6.981 | 19,681,806 | +0.00(+0.05%) |
Mar 14, 2013 | 7.041 | 7.064 | 6.899 | 6.978 | 18,193,368 | -0.06(-0.85%) |
Mar 13, 2013 | 7.079 | 7.105 | 7.008 | 7.037 | 13,308,997 | -0.04(-0.53%) |
Mar 12, 2013 | 7.135 | 7.142 | 7.011 | 7.075 | 15,589,897 | -0.08(-1.10%) |
Mar 11, 2013 | 7.172 | 7.172 | 7.030 | 7.154 | 13,876,945 | +0.01(+0.16%) |
Mar 08, 2013 | 7.008 | 7.180 | 6.968 | 7.142 | 24,311,894 | +0.14(+2.03%) |
Mar 07, 2013 | 6.918 | 7.066 | 6.910 | 7.000 | 24,528,634 | +0.09(+1.30%) |
Mar 06, 2013 | 6.925 | 6.955 | 6.850 | 6.910 | 15,662,820 | -0.03(-0.49%) |
Mar 05, 2013 | 6.903 | 7.030 | 6.903 | 6.944 | 29,668,794 | +0.04(+0.54%) |
Mar 04, 2013 | 6.723 | 6.906 | 6.700 | 6.906 | 24,592,828 | +0.13(+1.99%) |