Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.921 | 6.921 | 6.807 | 6.883 | 242,735 | +0.00(+0.00%) |
May 30, 2013 | 7.073 | 7.073 | 6.826 | 6.883 | 221,858 | -0.16(-2.31%) |
May 29, 2013 | 7.129 | 7.133 | 6.936 | 7.046 | 143,216 | -0.04(-0.54%) |
May 28, 2013 | 7.156 | 7.179 | 7.023 | 7.084 | 131,305 | -0.08(-1.06%) |
May 24, 2013 | 7.091 | 7.160 | 7.054 | 7.160 | 57,011 | +0.05(+0.69%) |
May 23, 2013 | 7.129 | 7.186 | 7.023 | 7.110 | 132,512 | -0.02(-0.22%) |
May 22, 2013 | 7.192 | 7.239 | 7.073 | 7.126 | 152,614 | -0.06(-0.78%) |
May 21, 2013 | 7.164 | 7.224 | 7.164 | 7.182 | 67,493 | +0.04(+0.53%) |
May 20, 2013 | 7.190 | 7.201 | 7.137 | 7.145 | 137,984 | -0.08(-1.10%) |
May 17, 2013 | 7.247 | 7.308 | 7.224 | 7.224 | 97,971 | -0.02(-0.31%) |
May 16, 2013 | 7.255 | 7.311 | 7.243 | 7.247 | 90,424 | -0.07(-0.98%) |
May 15, 2013 | 7.353 | 7.368 | 7.266 | 7.319 | 131,579 | -0.09(-1.18%) |
May 13, 2013 | 7.296 | 7.452 | 7.296 | 7.406 | 164,815 | +0.08(+1.03%) |
May 10, 2013 | 7.395 | 7.409 | 7.330 | 7.330 | 44,303 | -0.05(-0.66%) |
May 09, 2013 | 7.338 | 7.433 | 7.311 | 7.379 | 148,245 | +0.02(+0.30%) |
May 08, 2013 | 7.270 | 7.357 | 7.270 | 7.357 | 150,792 | +0.01(+0.15%) |
May 07, 2013 | 7.190 | 7.346 | 7.190 | 7.346 | 136,144 | +0.14(+1.89%) |
May 06, 2013 | 7.274 | 7.274 | 7.186 | 7.209 | 73,189 | -0.04(-0.52%) |
May 03, 2013 | 7.205 | 7.281 | 7.190 | 7.247 | 78,228 | +0.06(+0.79%) |
May 02, 2013 | 7.148 | 7.205 | 7.148 | 7.190 | 181,494 | +0.05(+0.74%) |
May 01, 2013 | 7.164 | 7.171 | 7.038 | 7.137 | 116,050 | -0.01(-0.11%) |
Apr 30, 2013 | 7.054 | 7.194 | 7.069 | 7.145 | 172,734 | +0.08(+1.07%) |
Apr 29, 2013 | 7.091 | 7.103 | 6.978 | 7.069 | 182,931 | -0.03(-0.48%) |
Apr 26, 2013 | 7.073 | 7.107 | 7.054 | 7.103 | 91,650 | +0.08(+1.12%) |
Apr 25, 2013 | 7.167 | 7.186 | 6.997 | 7.024 | 465,221 | -0.14(-1.99%) |
Apr 24, 2013 | 7.175 | 7.224 | 7.141 | 7.167 | 107,509 | -0.01(-0.16%) |
Apr 23, 2013 | 7.148 | 7.179 | 7.057 | 7.179 | 280,246 | +0.00(+0.00%) |
Apr 22, 2013 | 7.160 | 7.194 | 7.148 | 7.179 | 35,691 | +0.02(+0.21%) |
Apr 19, 2013 | 7.167 | 7.167 | 7.122 | 7.164 | 86,355 | -0.02(-0.21%) |
Apr 18, 2013 | 7.186 | 7.220 | 7.088 | 7.179 | 139,387 | -0.01(-0.11%) |
Apr 17, 2013 | 7.262 | 7.300 | 7.141 | 7.186 | 102,301 | -0.11(-1.51%) |
Apr 16, 2013 | 7.311 | 7.323 | 7.215 | 7.296 | 117,730 | -0.00(-0.05%) |
Apr 15, 2013 | 7.493 | 7.493 | 7.292 | 7.300 | 113,946 | -0.19(-2.58%) |
Apr 12, 2013 | 7.566 | 7.566 | 7.425 | 7.493 | 92,771 | -0.09(-1.20%) |
Apr 11, 2013 | 7.584 | 7.588 | 7.584 | 7.584 | 377,785 | +0.00(+0.00%) |
Apr 10, 2013 | 7.584 | 7.588 | 7.584 | 7.584 | 153,141 | +0.00(+0.00%) |
Apr 09, 2013 | 7.588 | 7.589 | 7.584 | 7.584 | 106,190 | +0.00(+0.00%) |
Apr 08, 2013 | 7.501 | 7.588 | 7.490 | 7.584 | 197,015 | +0.09(+1.27%) |
Apr 05, 2013 | 7.547 | 7.548 | 7.471 | 7.490 | 314,168 | -0.09(-1.25%) |
Apr 04, 2013 | 7.607 | 7.664 | 7.584 | 7.584 | 38,919 | -0.01(-0.15%) |
Apr 03, 2013 | 7.588 | 7.634 | 7.588 | 7.596 | 34,860 | +0.01(+0.15%) |
Apr 02, 2013 | 7.584 | 7.585 | 7.584 | 7.584 | 27,424 | +0.00(+0.00%) |
Apr 01, 2013 | 7.584 | 7.592 | 7.584 | 7.584 | 99,387 | +0.00(+0.00%) |
Mar 28, 2013 | 7.584 | 7.588 | 7.584 | 7.584 | 5,933 | -0.01(-0.10%) |
Mar 27, 2013 | 7.588 | 7.603 | 7.588 | 7.592 | 17,667 | -0.00(-0.05%) |
Mar 26, 2013 | 7.581 | 7.611 | 7.581 | 7.596 | 110,670 | +0.01(+0.15%) |
Mar 25, 2013 | 7.584 | 7.588 | 7.584 | 7.584 | 13,321 | +0.00(+0.00%) |
Mar 22, 2013 | 7.584 | 7.615 | 7.577 | 7.584 | 230,107 | -0.01(-0.10%) |
Mar 21, 2013 | 7.588 | 7.603 | 7.584 | 7.592 | 41,023 | +0.01(+0.10%) |
Mar 20, 2013 | 7.588 | 7.588 | 7.584 | 7.584 | 418,526 | -0.00(-0.05%) |
Mar 19, 2013 | 7.584 | 7.600 | 7.584 | 7.588 | 151,409 | +0.00(+0.05%) |
Mar 18, 2013 | 7.592 | 7.600 | 7.584 | 7.584 | 14,661 | +0.00(+0.00%) |
Mar 15, 2013 | 7.584 | 7.592 | 7.584 | 7.584 | 23,284 | +0.00(+0.00%) |
Mar 14, 2013 | 7.584 | 7.588 | 7.584 | 7.584 | 64,629 | -0.00(-0.05%) |
Mar 13, 2013 | 7.588 | 7.603 | 7.584 | 7.588 | 55,357 | +0.00(+0.02%) |
Mar 12, 2013 | 7.588 | 7.588 | 7.584 | 7.587 | 40,237 | -0.00(-0.02%) |
Mar 11, 2013 | 7.584 | 7.588 | 7.584 | 7.588 | 37,972 | +0.00(+0.04%) |
Mar 08, 2013 | 7.588 | 7.588 | 7.584 | 7.585 | 31,134 | +0.00(+0.01%) |
Mar 07, 2013 | 7.588 | 7.622 | 7.584 | 7.584 | 167,885 | +0.00(+0.00%) |
Mar 06, 2013 | 7.584 | 7.588 | 7.584 | 7.584 | 38,262 | +0.00(+0.00%) |
Mar 05, 2013 | 7.592 | 7.600 | 7.584 | 7.584 | 52,430 | +0.00(+0.00%) |
Mar 04, 2013 | 7.584 | 7.592 | 7.584 | 7.584 | 82,273 | -0.00(-0.05%) |