Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.880 | 6.930 | 6.590 | 6.700 | 4,337,516 | -0.23(-3.32%) |
May 30, 2013 | 6.920 | 7.020 | 6.910 | 6.930 | 1,714,140 | -0.05(-0.72%) |
May 29, 2013 | 7.050 | 7.070 | 6.890 | 6.980 | 3,429,891 | -0.16(-2.24%) |
May 28, 2013 | 7.240 | 7.280 | 7.110 | 7.140 | 1,595,249 | -0.08(-1.18%) |
May 24, 2013 | 7.280 | 7.290 | 7.200 | 7.225 | 885,163 | -0.08(-1.03%) |
May 23, 2013 | 7.200 | 7.302 | 7.140 | 7.300 | 990,190 | +0.06(+0.83%) |
May 22, 2013 | 7.400 | 7.410 | 7.210 | 7.240 | 1,580,155 | -0.16(-2.16%) |
May 21, 2013 | 7.430 | 7.440 | 7.360 | 7.400 | 1,236,916 | -0.02(-0.27%) |
May 20, 2013 | 7.310 | 7.440 | 7.310 | 7.420 | 2,291,911 | +0.13(+1.78%) |
May 17, 2013 | 7.080 | 7.330 | 7.060 | 7.290 | 4,039,580 | +0.22(+3.13%) |
May 16, 2013 | 7.220 | 7.230 | 7.025 | 7.069 | 2,645,035 | -0.15(-2.09%) |
May 15, 2013 | 7.200 | 7.240 | 7.150 | 7.220 | 1,834,642 | +0.04(+0.56%) |
May 13, 2013 | 7.460 | 7.460 | 7.010 | 7.180 | 6,064,109 | -0.27(-3.62%) |
May 10, 2013 | 7.510 | 7.540 | 7.440 | 7.450 | 1,524,671 | -0.04(-0.53%) |
May 09, 2013 | 7.610 | 7.610 | 7.480 | 7.490 | 1,357,144 | -0.14(-1.83%) |
May 08, 2013 | 7.600 | 7.630 | 7.590 | 7.630 | 647,013 | +0.03(+0.39%) |
May 07, 2013 | 7.680 | 7.680 | 7.580 | 7.600 | 961,715 | -0.07(-0.91%) |
May 06, 2013 | 7.700 | 7.720 | 7.640 | 7.670 | 656,639 | -0.05(-0.65%) |
May 03, 2013 | 7.680 | 7.720 | 7.660 | 7.720 | 686,938 | +0.06(+0.78%) |
May 02, 2013 | 7.600 | 7.670 | 7.590 | 7.660 | 357,890 | +0.07(+0.92%) |
May 01, 2013 | 7.650 | 7.670 | 7.580 | 7.590 | 674,564 | -0.03(-0.39%) |
Apr 30, 2013 | 7.630 | 7.680 | 7.620 | 7.620 | 684,886 | -0.02(-0.26%) |
Apr 29, 2013 | 7.700 | 7.720 | 7.640 | 7.640 | 585,626 | -0.06(-0.78%) |
Apr 26, 2013 | 7.720 | 7.760 | 7.690 | 7.700 | 272,500 | -0.06(-0.77%) |
Apr 25, 2013 | 7.750 | 7.760 | 7.710 | 7.760 | 406,740 | +0.02(+0.26%) |
Apr 24, 2013 | 7.730 | 7.740 | 7.690 | 7.740 | 392,502 | +0.02(+0.26%) |
Apr 23, 2013 | 7.640 | 7.730 | 7.630 | 7.720 | 761,042 | +0.10(+1.31%) |
Apr 22, 2013 | 7.540 | 7.620 | 7.530 | 7.620 | 690,219 | +0.06(+0.79%) |
Apr 19, 2013 | 7.540 | 7.600 | 7.510 | 7.560 | 409,396 | +0.03(+0.40%) |
Apr 18, 2013 | 7.560 | 7.560 | 7.500 | 7.530 | 950,347 | -0.02(-0.26%) |
Apr 17, 2013 | 7.640 | 7.670 | 7.500 | 7.550 | 1,707,040 | -0.13(-1.69%) |
Apr 16, 2013 | 7.670 | 7.700 | 7.640 | 7.680 | 664,450 | +0.02(+0.26%) |
Apr 15, 2013 | 7.740 | 7.760 | 7.650 | 7.660 | 631,498 | -0.08(-1.03%) |
Apr 12, 2013 | 7.670 | 7.740 | 7.650 | 7.740 | 558,085 | +0.03(+0.39%) |
Apr 11, 2013 | 7.700 | 7.720 | 7.650 | 7.710 | 900,618 | +0.00(+0.00%) |
Apr 10, 2013 | 7.710 | 7.720 | 7.700 | 7.710 | 485,023 | +0.00(+0.00%) |
Apr 09, 2013 | 7.720 | 7.720 | 7.700 | 7.710 | 478,529 | -0.01(-0.13%) |
Apr 08, 2013 | 7.730 | 7.750 | 7.700 | 7.720 | 503,892 | -0.02(-0.26%) |
Apr 05, 2013 | 7.710 | 7.740 | 7.700 | 7.740 | 371,287 | +0.00(+0.00%) |
Apr 04, 2013 | 7.740 | 7.740 | 7.710 | 7.740 | 449,943 | +0.00(+0.00%) |
Apr 03, 2013 | 7.740 | 7.740 | 7.700 | 7.740 | 481,960 | +0.02(+0.26%) |
Apr 02, 2013 | 7.690 | 7.730 | 7.650 | 7.720 | 710,332 | +0.06(+0.78%) |
Apr 01, 2013 | 7.730 | 7.730 | 7.640 | 7.660 | 504,097 | -0.12(-1.54%) |
Mar 28, 2013 | 7.640 | 7.780 | 7.630 | 7.780 | 937,452 | +0.15(+1.97%) |
Mar 27, 2013 | 7.640 | 7.680 | 7.620 | 7.630 | 499,996 | -0.01(-0.13%) |
Mar 26, 2013 | 7.590 | 7.640 | 7.580 | 7.640 | 496,114 | +0.03(+0.39%) |
Mar 25, 2013 | 7.630 | 7.650 | 7.600 | 7.610 | 550,300 | -0.01(-0.13%) |
Mar 22, 2013 | 7.590 | 7.650 | 7.590 | 7.620 | 640,785 | +0.03(+0.40%) |
Mar 21, 2013 | 7.560 | 7.600 | 7.520 | 7.590 | 781,231 | +0.02(+0.25%) |
Mar 20, 2013 | 7.620 | 7.650 | 7.570 | 7.571 | 695,488 | -0.01(-0.11%) |
Mar 19, 2013 | 7.530 | 7.640 | 7.530 | 7.580 | 800,546 | +0.06(+0.80%) |
Mar 18, 2013 | 7.550 | 7.640 | 7.500 | 7.520 | 1,506,471 | -0.03(-0.40%) |
Mar 15, 2013 | 7.710 | 7.740 | 7.550 | 7.550 | 921,076 | -0.18(-2.33%) |
Mar 14, 2013 | 7.730 | 7.730 | 7.660 | 7.730 | 730,965 | -0.01(-0.13%) |
Mar 13, 2013 | 7.700 | 7.740 | 7.700 | 7.740 | 456,478 | +0.03(+0.39%) |
Mar 12, 2013 | 7.750 | 7.760 | 7.550 | 7.710 | 1,445,746 | -0.04(-0.52%) |
Mar 11, 2013 | 7.770 | 7.780 | 7.750 | 7.750 | 649,173 | -0.03(-0.39%) |
Mar 08, 2013 | 7.770 | 7.790 | 7.760 | 7.780 | 880,089 | +0.02(+0.26%) |
Mar 07, 2013 | 7.770 | 7.780 | 7.740 | 7.760 | 507,291 | +0.00(+0.00%) |
Mar 06, 2013 | 7.770 | 7.780 | 7.730 | 7.760 | 458,798 | +0.00(+0.00%) |
Mar 05, 2013 | 7.750 | 7.790 | 7.740 | 7.760 | 700,956 | +0.00(+0.00%) |
Mar 04, 2013 | 7.760 | 7.780 | 7.720 | 7.760 | 689,093 | -0.02(-0.26%) |