Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.522 | 7.779 | 7.496 | 7.621 | 14,786,915 | -0.06(-0.81%) |
May 30, 2013 | 7.254 | 7.730 | 7.254 | 7.683 | 17,730,752 | +0.39(+5.28%) |
May 29, 2013 | 7.236 | 7.362 | 7.217 | 7.298 | 9,698,098 | +0.02(+0.32%) |
May 28, 2013 | 7.525 | 7.699 | 7.226 | 7.275 | 21,469,748 | -0.09(-1.21%) |
May 24, 2013 | 8.073 | 8.128 | 7.096 | 7.364 | 60,470,212 | -0.89(-10.83%) |
May 23, 2013 | 8.252 | 8.439 | 7.981 | 8.258 | 36,436,464 | -0.06(-0.66%) |
May 22, 2013 | 8.346 | 8.577 | 8.190 | 8.314 | 28,342,098 | -0.12(-1.44%) |
May 21, 2013 | 8.963 | 9.006 | 8.199 | 8.435 | 37,221,556 | -0.45(-5.11%) |
May 20, 2013 | 9.119 | 9.128 | 8.883 | 8.889 | 11,979,573 | -0.23(-2.52%) |
May 17, 2013 | 8.807 | 9.144 | 8.784 | 9.119 | 16,580,298 | +0.39(+4.49%) |
May 16, 2013 | 8.898 | 8.913 | 8.674 | 8.726 | 10,548,652 | -0.22(-2.41%) |
May 15, 2013 | 8.852 | 9.004 | 8.812 | 8.942 | 8,347,315 | +0.17(+1.88%) |
May 13, 2013 | 8.775 | 8.855 | 8.756 | 8.777 | 12,100,948 | -0.03(-0.29%) |
May 10, 2013 | 8.520 | 8.807 | 8.510 | 8.802 | 10,178,679 | +0.30(+3.48%) |
May 09, 2013 | 8.511 | 8.602 | 8.389 | 8.506 | 15,277,043 | -0.01(-0.13%) |
May 08, 2013 | 8.600 | 8.846 | 8.504 | 8.518 | 13,723,211 | -0.03(-0.40%) |
May 07, 2013 | 8.646 | 8.646 | 8.465 | 8.552 | 13,266,547 | +0.02(+0.27%) |
May 06, 2013 | 8.483 | 8.591 | 8.405 | 8.529 | 8,993,708 | +0.01(+0.11%) |
May 03, 2013 | 8.387 | 8.538 | 8.327 | 8.520 | 11,822,260 | +0.19(+2.31%) |
May 02, 2013 | 7.963 | 8.334 | 7.937 | 8.327 | 9,334,405 | +0.36(+4.52%) |
May 01, 2013 | 8.015 | 8.064 | 7.873 | 7.967 | 8,116,055 | -0.04(-0.46%) |
Apr 30, 2013 | 7.935 | 8.123 | 7.901 | 8.004 | 13,922,179 | +0.08(+0.95%) |
Apr 29, 2013 | 7.949 | 8.096 | 7.878 | 7.928 | 9,886,941 | -0.01(-0.14%) |
Apr 26, 2013 | 7.830 | 8.020 | 7.853 | 7.940 | 7,888,413 | +0.09(+1.11%) |
Apr 25, 2013 | 7.853 | 7.928 | 7.756 | 7.853 | 13,039,869 | +0.00(+0.03%) |
Apr 24, 2013 | 7.609 | 7.924 | 7.570 | 7.850 | 13,345,077 | +0.24(+3.13%) |
Apr 23, 2013 | 7.509 | 7.619 | 7.456 | 7.612 | 12,896,295 | +0.15(+2.06%) |
Apr 22, 2013 | 7.506 | 7.607 | 7.301 | 7.458 | 13,778,213 | -0.05(-0.64%) |
Apr 19, 2013 | 7.483 | 7.587 | 7.401 | 7.506 | 13,122,541 | +0.01(+0.15%) |
Apr 18, 2013 | 7.486 | 7.628 | 7.454 | 7.495 | 20,462,004 | -0.02(-0.27%) |
Apr 17, 2013 | 7.327 | 7.527 | 7.240 | 7.515 | 20,337,058 | +0.11(+1.46%) |
Apr 16, 2013 | 7.231 | 7.415 | 7.171 | 7.408 | 12,240,048 | +0.21(+2.93%) |
Apr 15, 2013 | 7.339 | 7.377 | 7.185 | 7.197 | 12,390,441 | -0.15(-2.00%) |
Apr 12, 2013 | 7.236 | 7.415 | 7.144 | 7.343 | 12,478,856 | +0.08(+1.07%) |
Apr 11, 2013 | 6.880 | 7.280 | 6.862 | 7.265 | 27,298,366 | +0.41(+5.92%) |
Apr 10, 2013 | 6.878 | 6.935 | 6.766 | 6.860 | 12,644,672 | +0.01(+0.10%) |
Apr 09, 2013 | 6.926 | 6.967 | 6.843 | 6.853 | 10,625,943 | -0.09(-1.26%) |
Apr 08, 2013 | 6.894 | 7.004 | 6.841 | 6.940 | 12,638,297 | +0.07(+1.00%) |
Apr 05, 2013 | 6.798 | 6.896 | 6.722 | 6.871 | 12,231,820 | +0.02(+0.23%) |
Apr 04, 2013 | 6.928 | 7.132 | 6.766 | 6.855 | 19,616,386 | -0.08(-1.19%) |
Apr 03, 2013 | 6.942 | 7.020 | 6.880 | 6.938 | 19,647,140 | +0.00(+0.03%) |
Apr 02, 2013 | 6.821 | 6.958 | 6.665 | 6.935 | 17,822,036 | +0.11(+1.61%) |
Apr 01, 2013 | 6.421 | 6.896 | 6.405 | 6.825 | 30,616,562 | +0.41(+6.40%) |
Mar 28, 2013 | 5.791 | 6.575 | 5.791 | 6.415 | 42,921,208 | +0.35(+5.75%) |
Mar 27, 2013 | 6.027 | 6.116 | 5.995 | 6.066 | 13,228,337 | +0.02(+0.34%) |
Mar 26, 2013 | 5.878 | 6.055 | 5.832 | 6.045 | 15,461,543 | +0.22(+3.86%) |
Mar 25, 2013 | 5.919 | 6.002 | 5.780 | 5.821 | 9,448,263 | -0.06(-1.09%) |
Mar 22, 2013 | 5.811 | 5.915 | 5.752 | 5.885 | 5,251,255 | +0.10(+1.66%) |
Mar 21, 2013 | 5.814 | 5.887 | 5.735 | 5.789 | 8,254,017 | -0.05(-0.83%) |
Mar 20, 2013 | 5.823 | 5.853 | 5.743 | 5.837 | 7,977,474 | +0.05(+0.83%) |
Mar 19, 2013 | 5.912 | 5.912 | 5.708 | 5.789 | 5,643,543 | -0.11(-1.87%) |
Mar 18, 2013 | 5.772 | 5.917 | 5.772 | 5.899 | 6,341,720 | +0.06(+1.06%) |
Mar 15, 2013 | 5.809 | 5.844 | 5.724 | 5.837 | 11,396,323 | +0.01(+0.16%) |
Mar 14, 2013 | 5.894 | 5.894 | 5.761 | 5.827 | 7,081,546 | -0.06(-0.94%) |
Mar 13, 2013 | 5.832 | 5.931 | 5.827 | 5.883 | 6,158,035 | +0.04(+0.67%) |
Mar 12, 2013 | 5.795 | 5.857 | 5.733 | 5.844 | 7,059,801 | +0.05(+0.87%) |
Mar 11, 2013 | 5.655 | 5.795 | 5.587 | 5.793 | 9,121,380 | +0.14(+2.39%) |
Mar 08, 2013 | 5.658 | 5.729 | 5.573 | 5.658 | 6,284,917 | +0.03(+0.53%) |
Mar 07, 2013 | 5.589 | 5.678 | 5.545 | 5.628 | 5,491,384 | +0.03(+0.53%) |
Mar 06, 2013 | 5.635 | 5.678 | 5.527 | 5.598 | 9,480,922 | +0.03(+0.45%) |
Mar 05, 2013 | 5.454 | 5.587 | 5.428 | 5.573 | 15,138,754 | +0.17(+3.23%) |
Mar 04, 2013 | 5.495 | 5.520 | 5.357 | 5.399 | 14,388,838 | -0.12(-2.12%) |