Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.120 | 7.200 | 6.990 | 7.050 | 6,158 | -0.25(-3.42%) |
May 30, 2013 | 7.330 | 7.450 | 7.250 | 7.300 | 14,932 | -0.10(-1.35%) |
May 29, 2013 | 7.290 | 7.400 | 7.100 | 7.400 | 20,126 | +0.06(+0.82%) |
May 28, 2013 | 7.180 | 7.350 | 7.180 | 7.340 | 9,667 | +0.25(+3.53%) |
May 24, 2013 | 7.050 | 7.250 | 7.050 | 7.090 | 4,660 | -0.26(-3.54%) |
May 23, 2013 | 7.250 | 7.410 | 7.050 | 7.350 | 121,870 | +0.13(+1.80%) |
May 22, 2013 | 7.200 | 7.290 | 7.050 | 7.220 | 90,103 | +0.14(+1.98%) |
May 21, 2013 | 7.070 | 7.260 | 7.020 | 7.080 | 16,876 | +0.16(+2.31%) |
May 20, 2013 | 6.970 | 7.100 | 6.810 | 6.920 | 13,512 | -0.22(-3.08%) |
May 17, 2013 | 7.050 | 7.160 | 6.920 | 7.140 | 806,328 | +0.02(+0.28%) |
May 16, 2013 | 6.940 | 7.140 | 6.900 | 7.120 | 62,050 | +0.13(+1.86%) |
May 15, 2013 | 6.860 | 7.010 | 6.860 | 6.990 | 6,020 | +0.27(+4.02%) |
May 13, 2013 | 6.740 | 6.830 | 6.600 | 6.720 | 13,016 | +0.07(+1.05%) |
May 10, 2013 | 6.550 | 6.710 | 6.550 | 6.650 | 10,210 | +0.10(+1.53%) |
May 09, 2013 | 6.620 | 6.700 | 6.550 | 6.550 | 18,071 | -0.19(-2.82%) |
May 08, 2013 | 6.610 | 6.760 | 6.610 | 6.740 | 18,283 | +0.02(+0.30%) |
May 07, 2013 | 6.730 | 6.750 | 6.560 | 6.720 | 156,046 | +0.12(+1.82%) |
May 06, 2013 | 6.660 | 6.660 | 6.400 | 6.600 | 14,550 | +0.05(+0.76%) |
May 03, 2013 | 6.500 | 6.570 | 6.410 | 6.550 | 30,914 | +0.00(+0.00%) |
May 02, 2013 | 6.580 | 6.580 | 6.380 | 6.550 | 7,189 | -0.06(-0.91%) |
May 01, 2013 | 6.750 | 6.750 | 6.550 | 6.610 | 16,259 | -0.19(-2.79%) |
Apr 30, 2013 | 6.680 | 6.800 | 6.610 | 6.800 | 9,102 | -0.10(-1.45%) |
Apr 29, 2013 | 6.940 | 7.030 | 6.870 | 6.900 | 16,157 | -0.81(-10.51%) |
Apr 26, 2013 | 7.590 | 7.710 | 7.650 | 7.710 | 5,229 | +0.03(+0.39%) |
Apr 25, 2013 | 7.560 | 7.680 | 7.560 | 7.680 | 16,692 | +0.13(+1.72%) |
Apr 24, 2013 | 7.470 | 7.550 | 7.470 | 7.550 | 7,031 | -0.31(-3.94%) |
Apr 23, 2013 | 7.820 | 7.970 | 7.670 | 7.860 | 14,602 | +0.36(+4.80%) |
Apr 22, 2013 | 7.550 | 7.660 | 7.500 | 7.500 | 20,002 | -0.11(-1.45%) |
Apr 19, 2013 | 7.520 | 7.670 | 7.450 | 7.610 | 17,801 | +0.23(+3.12%) |
Apr 18, 2013 | 7.450 | 7.500 | 7.360 | 7.380 | 16,020 | -0.01(-0.14%) |
Apr 17, 2013 | 7.440 | 7.490 | 7.300 | 7.390 | 21,487 | -0.24(-3.15%) |
Apr 16, 2013 | 7.470 | 7.630 | 7.470 | 7.630 | 6,234 | +0.14(+1.87%) |
Apr 15, 2013 | 7.630 | 7.780 | 7.490 | 7.490 | 8,539 | -0.36(-4.59%) |
Apr 12, 2013 | 7.760 | 7.910 | 7.650 | 7.850 | 11,190 | +0.08(+1.03%) |
Apr 11, 2013 | 7.740 | 7.770 | 7.690 | 7.770 | 10,177 | +0.33(+4.44%) |
Apr 10, 2013 | 7.370 | 7.540 | 7.370 | 7.440 | 19,971 | +0.33(+4.64%) |
Apr 09, 2013 | 7.190 | 7.360 | 7.100 | 7.110 | 14,929 | +0.16(+2.30%) |
Apr 08, 2013 | 6.900 | 7.110 | 6.860 | 6.950 | 15,477 | +0.03(+0.36%) |
Apr 05, 2013 | 6.750 | 7.000 | 6.750 | 6.925 | 12,406 | -0.08(-1.07%) |
Apr 04, 2013 | 6.980 | 7.020 | 6.810 | 7.000 | 8,313 | -0.05(-0.71%) |
Apr 03, 2013 | 6.960 | 7.050 | 6.920 | 7.050 | 12,226 | -0.01(-0.14%) |
Apr 02, 2013 | 7.150 | 7.380 | 7.050 | 7.060 | 21,081 | -0.13(-1.81%) |
Apr 01, 2013 | 7.250 | 7.250 | 7.060 | 7.190 | 16,045 | +0.10(+1.41%) |
Mar 28, 2013 | 7.100 | 7.200 | 7.030 | 7.090 | 22,085 | +0.06(+0.85%) |
Mar 27, 2013 | 7.110 | 7.110 | 6.940 | 7.030 | 18,589 | -0.21(-2.90%) |
Mar 26, 2013 | 7.110 | 7.260 | 7.098 | 7.240 | 14,930 | +0.08(+1.12%) |
Mar 25, 2013 | 7.330 | 7.330 | 7.150 | 7.160 | 22,986 | -0.29(-3.89%) |
Mar 22, 2013 | 7.510 | 7.510 | 7.370 | 7.450 | 12,709 | -0.07(-0.93%) |
Mar 21, 2013 | 7.600 | 7.600 | 7.440 | 7.520 | 197,083 | -0.26(-3.34%) |
Mar 20, 2013 | 7.990 | 7.990 | 7.770 | 7.780 | 43,823 | -0.02(-0.26%) |
Mar 19, 2013 | 8.060 | 8.060 | 7.800 | 7.800 | 54,568 | -0.51(-6.14%) |
Mar 18, 2013 | 8.150 | 8.320 | 8.150 | 8.310 | 10,338 | -0.00(-0.03%) |
Mar 15, 2013 | 7.990 | 8.350 | 7.970 | 8.312 | 25,178 | +0.06(+0.76%) |
Mar 14, 2013 | 8.014 | 8.250 | 7.990 | 8.250 | 7,289 | +0.16(+1.98%) |
Mar 13, 2013 | 8.000 | 8.180 | 8.000 | 8.090 | 5,769 | -0.14(-1.70%) |
Mar 12, 2013 | 8.180 | 8.230 | 8.010 | 8.230 | 10,577 | -0.15(-1.79%) |
Mar 11, 2013 | 8.200 | 8.390 | 8.200 | 8.380 | 15,634 | -0.14(-1.64%) |
Mar 08, 2013 | 8.410 | 8.600 | 8.390 | 8.520 | 46,129 | +0.07(+0.83%) |
Mar 07, 2013 | 8.330 | 8.490 | 8.250 | 8.450 | 158,490 | -0.15(-1.74%) |
Mar 06, 2013 | 8.700 | 8.730 | 8.550 | 8.600 | 43,488 | -0.21(-2.38%) |
Mar 05, 2013 | 8.700 | 8.900 | 8.640 | 8.810 | 14,485 | +0.21(+2.44%) |
Mar 04, 2013 | 8.545 | 8.600 | 8.460 | 8.600 | 7,881 | +0.11(+1.30%) |