Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.798 | 6.826 | 6.663 | 6.668 | 3,317,693 | -0.14(-2.12%) |
Jun 27, 2013 | 6.663 | 6.822 | 6.650 | 6.812 | 2,369,064 | +0.20(+3.10%) |
Jun 26, 2013 | 6.566 | 6.691 | 6.566 | 6.607 | 2,947,845 | +0.08(+1.28%) |
Jun 25, 2013 | 6.458 | 6.547 | 6.393 | 6.524 | 2,822,687 | +0.13(+2.04%) |
Jun 24, 2013 | 6.486 | 6.575 | 6.140 | 6.393 | 5,699,375 | -0.15(-2.28%) |
Jun 21, 2013 | 6.570 | 6.654 | 6.463 | 6.542 | 6,220,707 | -0.01(-0.14%) |
Jun 20, 2013 | 6.747 | 6.770 | 6.505 | 6.552 | 5,393,812 | -0.30(-4.42%) |
Jun 19, 2013 | 7.115 | 7.138 | 6.817 | 6.854 | 2,948,921 | -0.26(-3.60%) |
Jun 18, 2013 | 6.985 | 7.166 | 6.961 | 7.110 | 3,037,152 | +0.15(+2.21%) |
Jun 17, 2013 | 6.919 | 7.048 | 6.915 | 6.957 | 4,182,840 | +0.07(+0.95%) |
Jun 14, 2013 | 6.854 | 7.008 | 6.798 | 6.892 | 3,221,946 | +0.01(+0.14%) |
Jun 13, 2013 | 6.607 | 6.915 | 6.486 | 6.882 | 4,742,690 | +0.07(+1.09%) |
Jun 12, 2013 | 6.961 | 6.985 | 6.780 | 6.808 | 2,491,832 | -0.14(-1.95%) |
Jun 11, 2013 | 6.943 | 7.003 | 6.901 | 6.943 | 2,650,654 | -0.00(-0.07%) |
Jun 10, 2013 | 6.998 | 7.003 | 6.901 | 6.947 | 2,609,054 | -0.04(-0.59%) |
Jun 07, 2013 | 7.007 | 7.007 | 6.855 | 6.989 | 1,980,882 | +0.02(+0.33%) |
Jun 06, 2013 | 6.718 | 6.970 | 6.704 | 6.966 | 3,342,402 | +0.23(+3.41%) |
Jun 05, 2013 | 6.791 | 6.846 | 6.676 | 6.736 | 2,547,204 | -0.06(-0.88%) |
Jun 04, 2013 | 6.901 | 6.961 | 6.796 | 6.796 | 3,825,701 | -0.09(-1.33%) |
Jun 03, 2013 | 6.833 | 6.947 | 6.745 | 6.888 | 5,000,892 | +0.07(+1.01%) |
May 31, 2013 | 6.938 | 7.026 | 6.819 | 6.819 | 6,225,475 | -0.14(-1.98%) |
May 30, 2013 | 7.048 | 7.163 | 6.924 | 6.957 | 4,899,924 | -0.10(-1.37%) |
May 29, 2013 | 7.384 | 7.398 | 6.846 | 7.053 | 8,639,122 | -0.39(-5.25%) |
May 28, 2013 | 7.563 | 7.747 | 7.425 | 7.444 | 2,783,352 | -0.07(-0.92%) |
May 24, 2013 | 7.577 | 7.609 | 7.402 | 7.513 | 2,811,755 | -0.09(-1.21%) |
May 23, 2013 | 7.664 | 7.669 | 7.407 | 7.604 | 3,114,258 | -0.15(-1.90%) |
May 22, 2013 | 8.050 | 8.147 | 7.683 | 7.751 | 2,988,987 | -0.27(-3.38%) |
May 21, 2013 | 7.958 | 8.046 | 7.958 | 8.023 | 1,819,703 | +0.06(+0.75%) |
May 20, 2013 | 8.027 | 8.029 | 7.924 | 7.963 | 1,940,855 | -0.06(-0.74%) |
May 17, 2013 | 7.977 | 8.036 | 7.941 | 8.023 | 2,020,747 | +0.09(+1.16%) |
May 16, 2013 | 7.949 | 8.036 | 7.912 | 7.931 | 4,104,116 | -0.03(-0.35%) |
May 15, 2013 | 7.797 | 7.990 | 7.784 | 7.958 | 2,071,199 | +0.20(+2.61%) |
May 13, 2013 | 7.696 | 7.778 | 7.664 | 7.756 | 1,410,160 | +0.06(+0.78%) |
May 10, 2013 | 7.673 | 7.708 | 7.623 | 7.696 | 1,164,236 | +0.04(+0.54%) |
May 09, 2013 | 7.774 | 7.793 | 7.646 | 7.655 | 2,104,621 | -0.14(-1.83%) |
May 08, 2013 | 7.724 | 7.797 | 7.710 | 7.797 | 3,610,956 | +0.07(+0.89%) |
May 07, 2013 | 7.632 | 7.751 | 7.605 | 7.729 | 2,003,214 | +0.11(+1.45%) |
May 06, 2013 | 7.554 | 7.660 | 7.536 | 7.618 | 2,389,233 | +0.08(+1.10%) |
May 03, 2013 | 7.503 | 7.577 | 7.448 | 7.536 | 2,823,360 | +0.09(+1.17%) |
May 02, 2013 | 7.287 | 7.448 | 7.264 | 7.448 | 3,012,986 | +0.19(+2.59%) |
May 01, 2013 | 7.375 | 7.434 | 7.237 | 7.260 | 3,093,465 | -0.13(-1.80%) |
Apr 30, 2013 | 7.315 | 7.397 | 7.264 | 7.393 | 2,556,810 | +0.11(+1.45%) |
Apr 29, 2013 | 7.218 | 7.306 | 7.200 | 7.287 | 2,209,670 | +0.14(+1.99%) |
Apr 26, 2013 | 7.352 | 7.361 | 7.113 | 7.145 | 4,295,432 | -0.22(-2.93%) |
Apr 25, 2013 | 7.356 | 7.462 | 7.306 | 7.361 | 2,528,367 | +0.00(+0.06%) |
Apr 24, 2013 | 7.352 | 7.370 | 7.287 | 7.356 | 2,005,009 | +0.00(+0.06%) |
Apr 23, 2013 | 7.264 | 7.352 | 7.241 | 7.352 | 2,704,174 | +0.11(+1.59%) |
Apr 22, 2013 | 7.237 | 7.276 | 7.131 | 7.237 | 3,092,963 | +0.00(+0.06%) |
Apr 19, 2013 | 7.007 | 7.251 | 6.952 | 7.232 | 4,912,331 | +0.24(+3.42%) |
Apr 18, 2013 | 6.970 | 7.048 | 6.943 | 6.993 | 3,014,094 | +0.01(+0.20%) |
Apr 17, 2013 | 7.062 | 7.067 | 6.901 | 6.980 | 3,505,563 | -0.11(-1.56%) |
Apr 16, 2013 | 6.897 | 7.113 | 6.846 | 7.090 | 5,034,643 | +0.23(+3.35%) |
Apr 15, 2013 | 6.814 | 6.943 | 6.722 | 6.860 | 6,594,944 | -0.07(-1.06%) |
Apr 12, 2013 | 7.071 | 7.150 | 6.741 | 6.934 | 19,717,224 | -0.56(-7.42%) |
Apr 11, 2013 | 7.774 | 7.797 | 7.298 | 7.490 | 14,441,765 | -0.33(-4.17%) |
Apr 10, 2013 | 7.742 | 7.820 | 7.717 | 7.816 | 5,242,265 | +0.07(+0.89%) |
Apr 09, 2013 | 7.784 | 7.811 | 7.706 | 7.747 | 5,011,301 | -0.02(-0.24%) |
Apr 08, 2013 | 7.614 | 7.765 | 7.586 | 7.765 | 3,684,865 | +0.18(+2.36%) |
Apr 05, 2013 | 7.490 | 7.609 | 7.434 | 7.586 | 4,423,216 | +0.03(+0.36%) |
Apr 04, 2013 | 7.467 | 7.577 | 7.444 | 7.559 | 4,590,881 | +0.08(+1.11%) |
Apr 03, 2013 | 7.467 | 7.522 | 7.434 | 7.476 | 4,181,103 | +0.01(+0.18%) |
Apr 02, 2013 | 7.471 | 7.508 | 7.448 | 7.462 | 3,203,635 | +0.04(+0.49%) |