Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.338 | 7.379 | 7.284 | 7.304 | 18,401,078 | -0.05(-0.65%) |
May 30, 2013 | 7.284 | 7.413 | 7.277 | 7.352 | 16,350,130 | +0.09(+1.21%) |
May 29, 2013 | 7.223 | 7.331 | 7.162 | 7.264 | 17,454,150 | -0.01(-0.19%) |
May 28, 2013 | 7.304 | 7.352 | 7.223 | 7.277 | 14,504,980 | +0.05(+0.75%) |
May 24, 2013 | 7.149 | 7.230 | 7.135 | 7.223 | 10,280,299 | +0.02(+0.28%) |
May 23, 2013 | 7.101 | 7.243 | 7.074 | 7.203 | 12,475,586 | -0.00(-0.05%) |
May 22, 2013 | 7.314 | 7.415 | 7.179 | 7.206 | 18,612,522 | -0.11(-1.57%) |
May 21, 2013 | 7.327 | 7.381 | 7.295 | 7.321 | 9,484,453 | +0.01(+0.09%) |
May 20, 2013 | 7.260 | 7.368 | 7.253 | 7.314 | 13,010,249 | +0.03(+0.46%) |
May 17, 2013 | 7.186 | 7.314 | 7.166 | 7.280 | 14,369,821 | +0.16(+2.18%) |
May 16, 2013 | 7.166 | 7.226 | 7.118 | 7.125 | 13,908,119 | -0.04(-0.56%) |
May 15, 2013 | 7.078 | 7.226 | 7.024 | 7.166 | 18,234,372 | +0.19(+2.71%) |
May 13, 2013 | 6.936 | 7.031 | 6.923 | 6.977 | 8,392,772 | +0.03(+0.49%) |
May 10, 2013 | 6.950 | 6.984 | 6.903 | 6.943 | 8,945,295 | +0.01(+0.10%) |
May 09, 2013 | 6.963 | 6.990 | 6.910 | 6.936 | 8,089,451 | -0.04(-0.58%) |
May 08, 2013 | 6.883 | 6.997 | 6.849 | 6.977 | 11,602,534 | +0.08(+1.17%) |
May 07, 2013 | 6.862 | 6.903 | 6.808 | 6.896 | 13,154,091 | +0.06(+0.89%) |
May 06, 2013 | 6.775 | 6.842 | 6.748 | 6.835 | 10,021,063 | +0.07(+1.10%) |
May 03, 2013 | 6.728 | 6.768 | 6.687 | 6.761 | 11,382,970 | +0.07(+1.11%) |
May 02, 2013 | 6.667 | 6.728 | 6.633 | 6.687 | 12,604,160 | +0.03(+0.40%) |
May 01, 2013 | 6.707 | 6.741 | 6.653 | 6.660 | 11,377,061 | -0.06(-0.90%) |
Apr 30, 2013 | 6.633 | 6.741 | 6.599 | 6.721 | 19,845,936 | +0.04(+0.61%) |
Apr 29, 2013 | 6.620 | 6.734 | 6.620 | 6.680 | 13,835,103 | +0.07(+1.12%) |
Apr 26, 2013 | 6.626 | 6.670 | 6.552 | 6.606 | 11,598,364 | -0.02(-0.31%) |
Apr 25, 2013 | 6.579 | 6.674 | 6.579 | 6.626 | 9,645,742 | +0.07(+1.03%) |
Apr 24, 2013 | 6.458 | 6.572 | 6.458 | 6.559 | 9,607,420 | +0.09(+1.46%) |
Apr 23, 2013 | 6.390 | 6.505 | 6.390 | 6.465 | 14,592,312 | +0.10(+1.59%) |
Apr 22, 2013 | 6.330 | 6.431 | 6.269 | 6.363 | 11,899,084 | +0.02(+0.32%) |
Apr 19, 2013 | 6.316 | 6.370 | 6.262 | 6.343 | 13,858,603 | +0.05(+0.86%) |
Apr 18, 2013 | 6.424 | 6.465 | 6.259 | 6.289 | 31,507,496 | -0.13(-2.10%) |
Apr 17, 2013 | 6.458 | 6.498 | 6.377 | 6.424 | 20,659,374 | -0.08(-1.24%) |
Apr 16, 2013 | 6.539 | 6.539 | 6.431 | 6.505 | 19,467,544 | +0.07(+1.05%) |
Apr 15, 2013 | 6.606 | 6.626 | 6.438 | 6.438 | 18,637,902 | -0.20(-2.95%) |
Apr 12, 2013 | 6.707 | 6.761 | 6.626 | 6.633 | 21,327,324 | -0.13(-1.89%) |
Apr 11, 2013 | 6.768 | 6.916 | 6.697 | 6.761 | 35,535,768 | +0.00(+0.00%) |
Apr 10, 2013 | 6.680 | 6.768 | 6.653 | 6.761 | 13,846,277 | +0.12(+1.83%) |
Apr 09, 2013 | 6.620 | 6.674 | 6.576 | 6.640 | 9,894,317 | +0.03(+0.41%) |
Apr 08, 2013 | 6.512 | 6.613 | 6.444 | 6.613 | 12,106,044 | +0.10(+1.55%) |
Apr 05, 2013 | 6.451 | 6.532 | 6.363 | 6.512 | 24,494,788 | -0.03(-0.51%) |
Apr 04, 2013 | 6.465 | 6.552 | 6.451 | 6.545 | 14,584,411 | +0.08(+1.25%) |
Apr 03, 2013 | 6.566 | 6.572 | 6.433 | 6.465 | 15,589,628 | -0.11(-1.64%) |
Apr 02, 2013 | 6.640 | 6.640 | 6.545 | 6.572 | 10,987,679 | -0.05(-0.71%) |
Apr 01, 2013 | 6.687 | 6.701 | 6.572 | 6.620 | 13,704,271 | -0.09(-1.41%) |
Mar 28, 2013 | 6.748 | 6.808 | 6.660 | 6.714 | 16,988,966 | -0.05(-0.80%) |
Mar 27, 2013 | 6.754 | 6.768 | 6.701 | 6.768 | 10,041,032 | -0.03(-0.50%) |
Mar 26, 2013 | 6.748 | 6.808 | 6.707 | 6.802 | 13,603,042 | +0.08(+1.20%) |
Mar 25, 2013 | 6.808 | 6.815 | 6.707 | 6.721 | 12,472,875 | -0.05(-0.80%) |
Mar 22, 2013 | 6.781 | 6.788 | 6.741 | 6.775 | 10,021,830 | +0.02(+0.30%) |
Mar 21, 2013 | 6.815 | 6.832 | 6.741 | 6.754 | 12,028,450 | -0.09(-1.28%) |
Mar 20, 2013 | 6.835 | 6.869 | 6.815 | 6.842 | 15,003,865 | +0.05(+0.79%) |
Mar 19, 2013 | 6.842 | 6.849 | 6.717 | 6.788 | 22,176,538 | -0.03(-0.40%) |
Mar 18, 2013 | 6.714 | 6.842 | 6.701 | 6.815 | 16,876,926 | +0.00(+0.00%) |
Mar 15, 2013 | 6.734 | 6.835 | 6.687 | 6.815 | 29,193,322 | +0.07(+1.10%) |
Mar 14, 2013 | 6.768 | 6.775 | 6.667 | 6.741 | 16,551,249 | +0.00(+0.00%) |
Mar 13, 2013 | 6.647 | 6.754 | 6.633 | 6.741 | 20,607,854 | +0.09(+1.42%) |
Mar 12, 2013 | 6.680 | 6.680 | 6.599 | 6.647 | 17,475,406 | -0.03(-0.50%) |
Mar 11, 2013 | 6.660 | 6.707 | 6.623 | 6.680 | 21,534,858 | +0.03(+0.51%) |
Mar 08, 2013 | 6.761 | 6.761 | 6.606 | 6.647 | 34,790,392 | -0.04(-0.60%) |
Mar 07, 2013 | 6.599 | 6.704 | 6.579 | 6.687 | 41,929,992 | +0.18(+2.69%) |
Mar 06, 2013 | 6.458 | 6.572 | 6.444 | 6.512 | 24,703,560 | +0.09(+1.47%) |
Mar 05, 2013 | 6.424 | 6.492 | 6.397 | 6.417 | 22,679,740 | +0.02(+0.32%) |
Mar 04, 2013 | 6.283 | 6.404 | 6.269 | 6.397 | 22,935,876 | +0.11(+1.71%) |