Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.787 | 7.846 | 7.634 | 7.643 | 182,313 | -0.19(-2.48%) |
May 30, 2013 | 7.516 | 7.837 | 7.507 | 7.837 | 411,928 | +0.33(+4.40%) |
May 29, 2013 | 7.550 | 7.651 | 7.414 | 7.507 | 218,742 | -0.03(-0.45%) |
May 28, 2013 | 7.575 | 7.660 | 7.465 | 7.541 | 174,820 | +0.05(+0.68%) |
May 24, 2013 | 7.397 | 7.550 | 7.194 | 7.490 | 0 | +0.02(+0.23%) |
May 23, 2013 | 7.473 | 7.575 | 7.423 | 7.473 | 0 | -0.04(-0.56%) |
May 22, 2013 | 7.677 | 7.791 | 7.448 | 7.516 | 0 | -0.16(-2.09%) |
May 21, 2013 | 7.584 | 7.753 | 7.466 | 7.677 | 0 | +0.13(+1.68%) |
May 20, 2013 | 7.490 | 7.613 | 7.457 | 7.550 | 0 | +0.05(+0.68%) |
May 17, 2013 | 7.431 | 7.506 | 7.389 | 7.499 | 0 | +0.09(+1.26%) |
May 16, 2013 | 7.389 | 7.541 | 7.304 | 7.406 | 284,090 | -0.01(-0.11%) |
May 15, 2013 | 7.304 | 7.440 | 7.296 | 7.414 | 0 | +0.08(+1.04%) |
May 13, 2013 | 7.380 | 7.440 | 7.338 | 7.338 | 0 | -0.05(-0.69%) |
May 10, 2013 | 7.338 | 7.507 | 7.338 | 7.389 | 0 | +0.06(+0.81%) |
May 09, 2013 | 7.287 | 7.330 | 7.160 | 7.330 | 0 | +0.02(+0.29%) |
May 08, 2013 | 7.176 | 7.342 | 7.176 | 7.308 | 0 | +0.13(+1.85%) |
May 07, 2013 | 7.143 | 7.188 | 7.134 | 7.176 | 0 | +0.05(+0.70%) |
May 06, 2013 | 7.167 | 7.225 | 7.035 | 7.126 | 0 | -0.02(-0.35%) |
May 03, 2013 | 7.068 | 7.250 | 6.943 | 7.151 | 0 | +0.21(+2.99%) |
May 02, 2013 | 6.595 | 7.068 | 6.570 | 6.943 | 0 | +0.48(+7.45%) |
May 01, 2013 | 6.678 | 6.802 | 6.462 | 6.462 | 383,943 | -0.26(-3.83%) |
Apr 30, 2013 | 6.620 | 6.719 | 6.595 | 6.719 | 0 | +0.10(+1.50%) |
Apr 29, 2013 | 6.653 | 6.686 | 6.595 | 6.620 | 130,055 | -0.02(-0.25%) |
Apr 26, 2013 | 6.628 | 6.661 | 6.612 | 6.636 | 205,926 | +0.00(+0.00%) |
Apr 25, 2013 | 6.554 | 6.761 | 6.554 | 6.636 | 0 | +0.11(+1.65%) |
Apr 24, 2013 | 6.636 | 6.645 | 6.479 | 6.529 | 158,366 | -0.10(-1.50%) |
Apr 23, 2013 | 6.280 | 6.653 | 6.247 | 6.628 | 378,582 | +0.39(+6.25%) |
Apr 22, 2013 | 6.296 | 6.462 | 6.085 | 6.238 | 204,287 | +0.06(+0.94%) |
Apr 19, 2013 | 6.139 | 6.189 | 5.956 | 6.180 | 336,427 | +0.05(+0.81%) |
Apr 18, 2013 | 6.097 | 6.139 | 6.014 | 6.130 | 232,116 | +0.05(+0.82%) |
Apr 17, 2013 | 6.180 | 6.263 | 6.023 | 6.081 | 221,520 | -0.13(-2.14%) |
Apr 16, 2013 | 6.172 | 6.238 | 6.064 | 6.213 | 306,250 | +0.10(+1.63%) |
Apr 15, 2013 | 6.305 | 6.313 | 6.097 | 6.114 | 320,532 | -0.24(-3.79%) |
Apr 12, 2013 | 6.421 | 6.471 | 6.346 | 6.354 | 183,394 | -0.07(-1.16%) |
Apr 11, 2013 | 6.388 | 6.504 | 6.363 | 6.429 | 214,833 | +0.07(+1.04%) |
Apr 10, 2013 | 6.280 | 6.404 | 6.222 | 6.363 | 270,143 | +0.11(+1.72%) |
Apr 09, 2013 | 6.288 | 6.363 | 6.205 | 6.255 | 344,763 | -0.02(-0.40%) |
Apr 08, 2013 | 6.330 | 6.377 | 6.222 | 6.280 | 294,488 | -0.05(-0.79%) |
Apr 05, 2013 | 6.537 | 6.545 | 6.313 | 6.330 | 421,506 | -0.32(-4.86%) |
Apr 04, 2013 | 6.786 | 6.786 | 6.558 | 6.653 | 212,874 | -0.11(-1.60%) |
Apr 03, 2013 | 6.885 | 6.916 | 6.744 | 6.761 | 189,056 | -0.10(-1.45%) |
Apr 02, 2013 | 6.927 | 6.968 | 6.769 | 6.860 | 226,590 | -0.03(-0.48%) |
Apr 01, 2013 | 7.051 | 7.093 | 6.827 | 6.894 | 242,032 | -0.14(-2.00%) |
Mar 28, 2013 | 7.060 | 7.063 | 6.944 | 7.035 | 193,683 | -0.02(-0.24%) |
Mar 27, 2013 | 7.051 | 7.143 | 6.935 | 7.051 | 124,898 | -0.02(-0.35%) |
Mar 26, 2013 | 7.159 | 7.176 | 6.947 | 7.076 | 147,612 | -0.04(-0.58%) |
Mar 25, 2013 | 7.192 | 7.192 | 6.985 | 7.118 | 218,468 | -0.04(-0.58%) |
Mar 22, 2013 | 7.084 | 7.192 | 7.076 | 7.159 | 146,225 | +0.09(+1.29%) |
Mar 21, 2013 | 7.035 | 7.134 | 6.985 | 7.068 | 172,893 | -0.01(-0.12%) |
Mar 20, 2013 | 7.167 | 7.176 | 7.035 | 7.076 | 240,959 | -0.07(-1.04%) |
Mar 19, 2013 | 7.201 | 7.234 | 7.093 | 7.151 | 711,579 | -0.06(-0.81%) |
Mar 18, 2013 | 7.167 | 7.242 | 7.101 | 7.209 | 407,336 | -0.05(-0.69%) |
Mar 15, 2013 | 7.084 | 7.333 | 7.035 | 7.259 | 769,296 | +0.17(+2.34%) |
Mar 14, 2013 | 6.695 | 7.093 | 6.636 | 7.093 | 599,415 | +0.39(+5.82%) |
Mar 13, 2013 | 6.628 | 6.711 | 6.603 | 6.703 | 327,384 | +0.10(+1.57%) |
Mar 12, 2013 | 6.672 | 6.737 | 6.559 | 6.599 | 469,246 | -0.09(-1.33%) |
Mar 11, 2013 | 6.932 | 6.950 | 6.656 | 6.688 | 905,105 | -0.26(-3.74%) |
Mar 08, 2013 | 6.875 | 6.989 | 6.830 | 6.948 | 537,546 | +0.09(+1.30%) |
Mar 07, 2013 | 6.818 | 6.864 | 6.737 | 6.859 | 601,367 | +0.04(+0.60%) |
Mar 06, 2013 | 6.697 | 6.948 | 6.502 | 6.818 | 799,380 | +0.11(+1.69%) |
Mar 05, 2013 | 6.688 | 6.891 | 6.615 | 6.705 | 580,947 | +0.05(+0.73%) |
Mar 04, 2013 | 6.656 | 6.688 | 6.510 | 6.656 | 335,644 | +0.00(+0.00%) |