Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.606 | 6.663 | 6.519 | 6.663 | 26,911,206 | -0.06(-0.86%) |
May 30, 2013 | 6.535 | 6.783 | 6.516 | 6.721 | 12,114,634 | +0.07(+1.12%) |
May 29, 2013 | 6.808 | 6.862 | 6.639 | 6.647 | 12,675,322 | -0.27(-3.94%) |
May 28, 2013 | 6.973 | 7.015 | 6.882 | 6.920 | 12,084,642 | +0.00(+0.00%) |
May 24, 2013 | 6.990 | 7.019 | 6.862 | 6.920 | 24,285,648 | -0.09(-1.24%) |
May 23, 2013 | 6.994 | 7.052 | 6.920 | 7.006 | 15,247,816 | -0.05(-0.70%) |
May 22, 2013 | 7.101 | 7.229 | 7.048 | 7.056 | 16,573,110 | -0.05(-0.64%) |
May 21, 2013 | 7.101 | 7.126 | 6.998 | 7.101 | 11,462,301 | +0.00(+0.06%) |
May 20, 2013 | 7.015 | 7.097 | 6.984 | 7.097 | 17,993,826 | +0.13(+1.84%) |
May 17, 2013 | 6.862 | 6.969 | 6.862 | 6.969 | 11,686,580 | +0.12(+1.81%) |
May 16, 2013 | 6.849 | 6.920 | 6.833 | 6.845 | 15,112,459 | -0.00(-0.06%) |
May 15, 2013 | 6.808 | 6.915 | 6.794 | 6.849 | 10,390,346 | +0.02(+0.36%) |
May 13, 2013 | 6.891 | 6.895 | 6.771 | 6.825 | 9,088,848 | -0.03(-0.42%) |
May 10, 2013 | 6.915 | 6.928 | 6.829 | 6.853 | 11,204,896 | -0.02(-0.30%) |
May 09, 2013 | 7.019 | 7.064 | 6.837 | 6.874 | 8,749,383 | -0.10(-1.48%) |
May 08, 2013 | 7.010 | 7.060 | 6.953 | 6.977 | 17,673,736 | +0.08(+1.14%) |
May 07, 2013 | 6.742 | 6.940 | 6.738 | 6.899 | 9,296,114 | +0.19(+2.83%) |
May 06, 2013 | 6.787 | 6.791 | 6.676 | 6.709 | 8,594,566 | -0.12(-1.81%) |
May 03, 2013 | 6.853 | 6.899 | 6.829 | 6.833 | 12,886,918 | +0.03(+0.48%) |
May 02, 2013 | 6.915 | 6.953 | 6.759 | 6.800 | 11,317,853 | -0.01(-0.12%) |
May 01, 2013 | 6.849 | 6.870 | 6.763 | 6.808 | 17,297,150 | -0.04(-0.60%) |
Apr 30, 2013 | 6.614 | 6.866 | 6.579 | 6.849 | 21,687,686 | +0.21(+3.24%) |
Apr 29, 2013 | 6.639 | 6.670 | 6.546 | 6.635 | 16,597,864 | +0.07(+1.01%) |
Apr 26, 2013 | 6.767 | 6.763 | 6.540 | 6.569 | 15,613,201 | -0.19(-2.87%) |
Apr 25, 2013 | 6.730 | 6.779 | 6.668 | 6.763 | 17,680,082 | +0.02(+0.24%) |
Apr 24, 2013 | 6.734 | 6.812 | 6.730 | 6.746 | 19,956,434 | +0.05(+0.80%) |
Apr 23, 2013 | 6.676 | 6.763 | 6.647 | 6.693 | 15,173,444 | +0.08(+1.19%) |
Apr 22, 2013 | 6.730 | 6.734 | 6.591 | 6.614 | 11,352,714 | -0.07(-1.11%) |
Apr 19, 2013 | 6.577 | 6.703 | 6.519 | 6.688 | 13,082,090 | +0.08(+1.19%) |
Apr 18, 2013 | 6.759 | 6.767 | 6.556 | 6.610 | 16,635,944 | -0.16(-2.38%) |
Apr 17, 2013 | 6.932 | 6.944 | 6.705 | 6.771 | 24,597,668 | -0.27(-3.87%) |
Apr 16, 2013 | 7.006 | 7.085 | 6.973 | 7.043 | 11,517,984 | +0.11(+1.55%) |
Apr 15, 2013 | 7.122 | 7.130 | 6.936 | 6.936 | 19,089,882 | -0.26(-3.61%) |
Apr 12, 2013 | 7.225 | 7.262 | 7.147 | 7.196 | 17,431,812 | -0.00(-0.06%) |
Apr 11, 2013 | 7.299 | 7.301 | 7.176 | 7.200 | 11,078,297 | -0.05(-0.63%) |
Apr 10, 2013 | 7.097 | 7.345 | 7.093 | 7.246 | 17,181,546 | +0.20(+2.87%) |
Apr 09, 2013 | 6.977 | 7.105 | 6.915 | 7.043 | 10,794,899 | +0.17(+2.40%) |
Apr 08, 2013 | 6.932 | 6.932 | 6.804 | 6.878 | 12,711,554 | -0.07(-0.95%) |
Apr 05, 2013 | 6.816 | 6.969 | 6.730 | 6.944 | 22,566,726 | +0.11(+1.57%) |
Apr 04, 2013 | 6.895 | 6.920 | 6.808 | 6.837 | 15,282,114 | -0.04(-0.54%) |
Apr 03, 2013 | 6.854 | 6.920 | 6.849 | 6.874 | 10,963,811 | -0.02(-0.30%) |
Apr 02, 2013 | 6.973 | 6.982 | 6.860 | 6.895 | 11,752,262 | -0.06(-0.83%) |
Apr 01, 2013 | 6.990 | 7.080 | 6.940 | 6.953 | 14,764,911 | -0.07(-1.00%) |
Mar 28, 2013 | 6.920 | 7.023 | 6.907 | 7.023 | 21,408,462 | +0.15(+2.22%) |
Mar 27, 2013 | 6.707 | 6.874 | 6.676 | 6.870 | 20,603,826 | +0.14(+2.15%) |
Mar 26, 2013 | 6.705 | 6.792 | 6.693 | 6.726 | 10,283,917 | +0.07(+1.01%) |
Mar 25, 2013 | 6.692 | 6.774 | 6.632 | 6.658 | 12,235,869 | -0.06(-0.89%) |
Mar 22, 2013 | 6.729 | 6.737 | 6.643 | 6.718 | 13,742,757 | +0.02(+0.28%) |
Mar 21, 2013 | 6.797 | 6.812 | 6.696 | 6.699 | 19,047,370 | -0.13(-1.87%) |
Mar 20, 2013 | 6.872 | 6.898 | 6.797 | 6.827 | 14,968,763 | +0.01(+0.17%) |
Mar 19, 2013 | 6.954 | 6.969 | 6.774 | 6.816 | 20,426,010 | -0.09(-1.30%) |
Mar 18, 2013 | 6.924 | 6.977 | 6.889 | 6.906 | 11,369,645 | -0.09(-1.23%) |
Mar 15, 2013 | 7.020 | 7.037 | 6.921 | 6.992 | 19,652,034 | +0.00(+0.05%) |
Mar 14, 2013 | 7.052 | 7.074 | 6.909 | 6.988 | 18,165,846 | -0.06(-0.85%) |
Mar 13, 2013 | 7.089 | 7.116 | 7.018 | 7.048 | 13,288,864 | -0.04(-0.53%) |
Mar 12, 2013 | 7.146 | 7.153 | 7.022 | 7.086 | 15,566,313 | -0.08(-1.10%) |
Mar 11, 2013 | 7.183 | 7.183 | 7.041 | 7.164 | 13,855,953 | +0.01(+0.16%) |
Mar 08, 2013 | 7.018 | 7.191 | 6.979 | 7.153 | 24,275,116 | +0.14(+2.03%) |
Mar 07, 2013 | 6.928 | 7.076 | 6.921 | 7.011 | 24,491,528 | +0.09(+1.30%) |
Mar 06, 2013 | 6.936 | 6.966 | 6.861 | 6.921 | 15,639,126 | -0.03(-0.49%) |
Mar 05, 2013 | 6.913 | 7.041 | 6.913 | 6.954 | 29,623,912 | +0.04(+0.54%) |
Mar 04, 2013 | 6.733 | 6.917 | 6.711 | 6.917 | 24,555,624 | +0.14(+1.99%) |