Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.064 | 7.087 | 6.909 | 6.933 | 1,907,997 | -0.19(-2.61%) |
May 30, 2013 | 6.968 | 7.190 | 6.921 | 7.119 | 1,766,899 | +0.16(+2.28%) |
May 29, 2013 | 6.949 | 7.020 | 6.818 | 6.961 | 1,318,540 | +0.00(+0.06%) |
May 28, 2013 | 6.941 | 6.980 | 6.868 | 6.957 | 1,298,121 | +0.09(+1.33%) |
May 24, 2013 | 6.830 | 6.866 | 6.830 | 6.866 | 0 | +0.03(+0.46%) |
May 23, 2013 | 6.873 | 6.905 | 6.830 | 6.834 | 0 | -0.07(-1.03%) |
May 22, 2013 | 6.917 | 6.956 | 6.889 | 6.905 | 0 | -0.01(-0.17%) |
May 21, 2013 | 7.000 | 7.000 | 6.915 | 6.917 | 0 | -0.08(-1.13%) |
May 20, 2013 | 6.949 | 7.000 | 6.929 | 6.996 | 0 | +0.07(+0.97%) |
May 17, 2013 | 6.988 | 7.028 | 6.909 | 6.929 | 0 | -0.06(-0.85%) |
May 16, 2013 | 6.921 | 7.008 | 6.921 | 6.988 | 1,194,488 | +0.04(+0.63%) |
May 15, 2013 | 6.921 | 6.953 | 6.915 | 6.945 | 0 | +0.02(+0.29%) |
May 13, 2013 | 6.957 | 6.957 | 6.917 | 6.925 | 0 | -0.04(-0.57%) |
May 10, 2013 | 6.988 | 6.988 | 6.921 | 6.965 | 0 | -0.00(-0.03%) |
May 09, 2013 | 6.941 | 6.970 | 6.917 | 6.967 | 0 | +0.02(+0.31%) |
May 08, 2013 | 6.929 | 6.968 | 6.917 | 6.945 | 0 | -0.01(-0.17%) |
May 07, 2013 | 6.870 | 6.972 | 6.850 | 6.957 | 0 | -0.10(-1.40%) |
May 06, 2013 | 6.988 | 7.071 | 6.941 | 7.056 | 1,086,282 | +0.07(+0.96%) |
May 03, 2013 | 6.929 | 6.996 | 6.830 | 6.988 | 0 | +0.16(+2.32%) |
May 02, 2013 | 6.794 | 6.889 | 6.794 | 6.830 | 0 | +0.05(+0.76%) |
May 01, 2013 | 6.968 | 6.968 | 6.771 | 6.778 | 0 | -0.20(-2.89%) |
Apr 30, 2013 | 6.929 | 7.012 | 6.834 | 6.980 | 0 | +0.04(+0.63%) |
Apr 29, 2013 | 6.905 | 6.968 | 6.889 | 6.937 | 1,012,760 | +0.05(+0.75%) |
Apr 26, 2013 | 6.889 | 6.917 | 6.862 | 6.885 | 947,507 | +0.02(+0.35%) |
Apr 25, 2013 | 6.806 | 6.877 | 6.771 | 6.862 | 826,231 | +0.08(+1.11%) |
Apr 24, 2013 | 6.830 | 6.870 | 6.771 | 6.786 | 1,223,470 | -0.06(-0.92%) |
Apr 23, 2013 | 6.751 | 6.909 | 6.695 | 6.850 | 2,366,228 | +0.14(+2.06%) |
Apr 22, 2013 | 6.529 | 6.731 | 6.509 | 6.711 | 2,396,460 | +0.26(+4.05%) |
Apr 19, 2013 | 6.347 | 6.458 | 6.319 | 6.450 | 488,233 | +0.11(+1.69%) |
Apr 18, 2013 | 6.367 | 6.394 | 6.315 | 6.343 | 1,007,355 | -0.02(-0.31%) |
Apr 17, 2013 | 6.438 | 6.481 | 6.363 | 6.363 | 645,371 | -0.12(-1.83%) |
Apr 16, 2013 | 6.454 | 6.545 | 6.434 | 6.481 | 1,004,491 | +0.04(+0.68%) |
Apr 15, 2013 | 6.573 | 6.608 | 6.434 | 6.438 | 814,418 | -0.17(-2.58%) |
Apr 12, 2013 | 6.648 | 6.660 | 6.592 | 6.608 | 443,036 | -0.04(-0.60%) |
Apr 11, 2013 | 6.660 | 6.683 | 6.596 | 6.648 | 870,392 | -0.06(-0.83%) |
Apr 10, 2013 | 6.664 | 6.727 | 6.664 | 6.703 | 592,396 | +0.04(+0.59%) |
Apr 09, 2013 | 6.751 | 6.751 | 6.652 | 6.664 | 587,819 | -0.06(-0.94%) |
Apr 08, 2013 | 6.695 | 6.731 | 6.644 | 6.727 | 656,472 | +0.02(+0.35%) |
Apr 05, 2013 | 6.624 | 6.715 | 6.620 | 6.703 | 973,729 | +0.01(+0.18%) |
Apr 04, 2013 | 6.683 | 6.731 | 6.664 | 6.691 | 1,249,977 | +0.02(+0.30%) |
Apr 03, 2013 | 6.731 | 6.838 | 6.620 | 6.672 | 3,156,595 | +0.15(+2.25%) |
Apr 02, 2013 | 6.549 | 6.553 | 6.484 | 6.525 | 582,394 | +0.02(+0.30%) |
Apr 01, 2013 | 6.537 | 6.553 | 6.458 | 6.505 | 490,860 | -0.03(-0.48%) |
Mar 28, 2013 | 6.533 | 6.553 | 6.478 | 6.537 | 566,715 | +0.03(+0.43%) |
Mar 27, 2013 | 6.446 | 6.537 | 6.408 | 6.509 | 461,582 | +0.02(+0.37%) |
Mar 26, 2013 | 6.355 | 6.489 | 6.355 | 6.485 | 365,423 | +0.13(+2.12%) |
Mar 25, 2013 | 6.434 | 6.478 | 6.339 | 6.351 | 445,044 | -0.04(-0.68%) |
Mar 22, 2013 | 6.406 | 6.434 | 6.375 | 6.394 | 325,460 | +0.01(+0.12%) |
Mar 21, 2013 | 6.371 | 6.466 | 6.351 | 6.386 | 454,273 | +0.02(+0.25%) |
Mar 20, 2013 | 6.430 | 6.505 | 6.335 | 6.371 | 724,333 | -0.06(-0.98%) |
Mar 19, 2013 | 6.481 | 6.525 | 6.420 | 6.434 | 445,097 | -0.06(-0.91%) |
Mar 18, 2013 | 6.470 | 6.549 | 6.470 | 6.493 | 334,042 | -0.03(-0.42%) |
Mar 15, 2013 | 6.541 | 6.553 | 6.474 | 6.521 | 705,952 | -0.02(-0.24%) |
Mar 14, 2013 | 6.485 | 6.541 | 6.458 | 6.537 | 470,114 | +0.05(+0.79%) |
Mar 13, 2013 | 6.458 | 6.529 | 6.418 | 6.485 | 451,922 | +0.02(+0.24%) |
Mar 12, 2013 | 6.414 | 6.537 | 6.414 | 6.470 | 455,554 | -0.06(-0.97%) |
Mar 11, 2013 | 6.521 | 6.573 | 6.494 | 6.533 | 497,164 | +0.02(+0.36%) |
Mar 08, 2013 | 6.430 | 6.533 | 6.418 | 6.509 | 631,210 | +0.05(+0.74%) |
Mar 07, 2013 | 6.481 | 6.533 | 6.426 | 6.462 | 530,846 | -0.01(-0.18%) |
Mar 06, 2013 | 6.454 | 6.531 | 6.414 | 6.474 | 896,300 | -0.06(-0.91%) |
Mar 05, 2013 | 6.545 | 6.569 | 6.478 | 6.533 | 429,262 | -0.01(-0.18%) |
Mar 04, 2013 | 6.604 | 6.604 | 6.470 | 6.545 | 730,567 | -0.05(-0.78%) |