Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.397 | 7.559 | 7.397 | 7.518 | 180,238 | +0.12(+1.56%) |
Jun 26, 2013 | 7.480 | 7.486 | 7.349 | 7.403 | 204,513 | +0.02(+0.22%) |
Jun 25, 2013 | 7.428 | 7.579 | 7.387 | 7.387 | 222,625 | -0.02(-0.26%) |
Jun 24, 2013 | 7.291 | 7.413 | 7.291 | 7.406 | 209,949 | +0.04(+0.48%) |
Jun 21, 2013 | 7.349 | 7.403 | 7.275 | 7.371 | 344,495 | +0.01(+0.09%) |
Jun 20, 2013 | 7.451 | 7.470 | 7.275 | 7.365 | 260,215 | -0.09(-1.24%) |
Jun 19, 2013 | 7.390 | 7.460 | 7.368 | 7.457 | 89,281 | +0.01(+0.09%) |
Jun 18, 2013 | 7.341 | 7.470 | 7.307 | 7.451 | 229,645 | +0.03(+0.34%) |
Jun 17, 2013 | 7.422 | 7.432 | 7.275 | 7.425 | 214,456 | +0.10(+1.31%) |
Jun 14, 2013 | 7.039 | 7.349 | 7.039 | 7.329 | 94,599 | +0.10(+1.41%) |
Jun 13, 2013 | 7.067 | 7.237 | 6.924 | 7.227 | 86,048 | +0.12(+1.62%) |
Jun 12, 2013 | 7.064 | 7.190 | 6.880 | 7.112 | 92,349 | +0.03(+0.41%) |
Jun 11, 2013 | 6.920 | 7.090 | 6.920 | 7.083 | 80,753 | +0.08(+1.09%) |
Jun 10, 2013 | 6.774 | 7.067 | 6.774 | 7.007 | 426,944 | +0.24(+3.59%) |
Jun 07, 2013 | 6.658 | 6.789 | 6.607 | 6.764 | 122,724 | +0.14(+2.17%) |
Jun 06, 2013 | 6.601 | 6.690 | 6.556 | 6.620 | 174,854 | +0.04(+0.63%) |
Jun 05, 2013 | 6.911 | 6.946 | 6.508 | 6.579 | 729,769 | -0.34(-4.90%) |
Jun 04, 2013 | 7.269 | 7.304 | 6.917 | 6.917 | 839,658 | -0.39(-5.29%) |
Jun 03, 2013 | 7.460 | 7.460 | 7.147 | 7.304 | 304,042 | +0.21(+3.02%) |
May 31, 2013 | 7.173 | 7.234 | 7.045 | 7.090 | 76,796 | -0.04(-0.54%) |
May 30, 2013 | 7.218 | 7.294 | 7.121 | 7.128 | 395,796 | -0.13(-1.80%) |
May 29, 2013 | 7.074 | 7.259 | 7.074 | 7.259 | 373,496 | +0.19(+2.71%) |
May 28, 2013 | 7.029 | 7.163 | 6.978 | 7.067 | 208,960 | +0.08(+1.10%) |
May 24, 2013 | 6.821 | 7.010 | 6.821 | 6.991 | 148,439 | +0.14(+2.05%) |
May 23, 2013 | 6.965 | 6.965 | 6.812 | 6.850 | 118,786 | -0.13(-1.88%) |
May 22, 2013 | 6.972 | 7.026 | 6.972 | 6.981 | 110,060 | +0.00(+0.00%) |
May 21, 2013 | 6.988 | 7.029 | 6.972 | 6.981 | 132,943 | -0.01(-0.09%) |
May 20, 2013 | 7.035 | 7.093 | 6.965 | 6.988 | 46,813 | -0.04(-0.50%) |
May 17, 2013 | 6.968 | 7.051 | 6.940 | 7.023 | 148,758 | +0.09(+1.29%) |
May 16, 2013 | 6.927 | 6.978 | 6.927 | 6.933 | 147,158 | -0.02(-0.32%) |
May 15, 2013 | 6.997 | 7.045 | 6.869 | 6.956 | 179,042 | -0.14(-2.03%) |
May 13, 2013 | 7.029 | 7.138 | 7.013 | 7.099 | 324,207 | -0.03(-0.36%) |
May 10, 2013 | 6.984 | 7.176 | 6.920 | 7.125 | 322,752 | +0.10(+1.36%) |
May 09, 2013 | 5.940 | 7.131 | 6.847 | 7.029 | 652,027 | -0.10(-1.46%) |
May 08, 2013 | 7.131 | 7.246 | 7.103 | 7.134 | 229,617 | -0.03(-0.46%) |
May 07, 2013 | 7.125 | 7.179 | 7.093 | 7.166 | 134,739 | +0.08(+1.08%) |
May 06, 2013 | 6.904 | 7.122 | 6.882 | 7.090 | 264,512 | +0.16(+2.26%) |
May 03, 2013 | 6.873 | 6.933 | 6.837 | 6.933 | 357,831 | +0.10(+1.40%) |
May 02, 2013 | 6.876 | 6.901 | 6.761 | 6.837 | 188,757 | -0.04(-0.56%) |
May 01, 2013 | 6.703 | 6.962 | 6.636 | 6.876 | 554,670 | +0.01(+0.09%) |
Apr 30, 2013 | 6.818 | 6.901 | 6.758 | 6.869 | 409,277 | +0.08(+1.13%) |
Apr 29, 2013 | 6.710 | 6.831 | 6.710 | 6.793 | 531,610 | +0.14(+2.16%) |
Apr 26, 2013 | 6.863 | 6.777 | 6.630 | 6.649 | 289,648 | -0.12(-1.75%) |
Apr 25, 2013 | 6.694 | 6.994 | 6.643 | 6.767 | 476,189 | +0.09(+1.39%) |
Apr 24, 2013 | 6.668 | 6.767 | 6.588 | 6.674 | 454,127 | +0.03(+0.43%) |
Apr 23, 2013 | 6.358 | 6.684 | 6.326 | 6.646 | 420,747 | +0.27(+4.16%) |
Apr 22, 2013 | 6.310 | 6.400 | 6.297 | 6.381 | 195,101 | +0.05(+0.86%) |
Apr 19, 2013 | 6.224 | 6.384 | 6.198 | 6.326 | 314,993 | +0.06(+0.92%) |
Apr 18, 2013 | 6.131 | 6.301 | 6.087 | 6.269 | 597,709 | +0.11(+1.71%) |
Apr 17, 2013 | 6.240 | 6.278 | 6.125 | 6.163 | 432,002 | -0.13(-2.03%) |
Apr 16, 2013 | 6.281 | 6.307 | 6.240 | 6.291 | 388,983 | +0.04(+0.56%) |
Apr 15, 2013 | 6.329 | 6.384 | 6.157 | 6.256 | 407,702 | -0.13(-2.05%) |
Apr 12, 2013 | 6.361 | 6.390 | 6.313 | 6.387 | 107,870 | -0.00(-0.05%) |
Apr 11, 2013 | 6.396 | 6.470 | 6.342 | 6.390 | 563,493 | -0.00(-0.05%) |
Apr 10, 2013 | 6.387 | 6.400 | 6.329 | 6.393 | 247,470 | +0.01(+0.20%) |
Apr 09, 2013 | 6.313 | 6.393 | 6.310 | 6.381 | 317,848 | +0.04(+0.55%) |
Apr 08, 2013 | 6.285 | 6.384 | 6.176 | 6.345 | 258,744 | +0.04(+0.56%) |
Apr 05, 2013 | 6.186 | 6.355 | 5.997 | 6.310 | 213,051 | +0.04(+0.71%) |
Apr 04, 2013 | 6.250 | 6.278 | 6.186 | 6.265 | 327,688 | -0.00(-0.05%) |
Apr 03, 2013 | 6.390 | 6.393 | 6.265 | 6.269 | 548,598 | -0.12(-1.90%) |
Apr 02, 2013 | 6.374 | 6.417 | 6.343 | 6.390 | 450,725 | +0.03(+0.50%) |