Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.546 | 6.585 | 6.530 | 6.535 | 365,515 | -0.04(-0.67%) |
Jun 27, 2013 | 6.497 | 6.613 | 6.497 | 6.580 | 305,960 | +0.09(+1.36%) |
Jun 26, 2013 | 6.409 | 6.535 | 6.409 | 6.491 | 377,091 | +0.11(+1.73%) |
Jun 25, 2013 | 6.381 | 6.464 | 6.353 | 6.381 | 595,333 | -0.02(-0.34%) |
Jun 24, 2013 | 6.442 | 6.458 | 6.364 | 6.403 | 643,848 | -0.12(-1.86%) |
Jun 21, 2013 | 6.591 | 6.618 | 6.513 | 6.524 | 305,929 | -0.07(-1.00%) |
Jun 20, 2013 | 6.651 | 6.673 | 6.580 | 6.591 | 470,910 | -0.10(-1.48%) |
Jun 19, 2013 | 6.734 | 7.004 | 6.657 | 6.690 | 257,499 | -0.06(-0.90%) |
Jun 18, 2013 | 6.723 | 6.800 | 6.717 | 6.751 | 346,976 | +0.01(+0.08%) |
Jun 17, 2013 | 6.745 | 6.760 | 6.723 | 6.745 | 238,431 | +0.02(+0.33%) |
Jun 14, 2013 | 6.701 | 6.767 | 6.695 | 6.723 | 232,130 | +0.01(+0.08%) |
Jun 13, 2013 | 6.701 | 6.756 | 6.679 | 6.717 | 367,659 | +0.02(+0.25%) |
Jun 12, 2013 | 6.740 | 6.740 | 6.662 | 6.701 | 623,006 | -0.04(-0.63%) |
Jun 11, 2013 | 6.765 | 6.765 | 6.705 | 6.743 | 542,425 | -0.03(-0.49%) |
Jun 10, 2013 | 6.809 | 6.837 | 6.749 | 6.776 | 704,711 | -0.06(-0.81%) |
Jun 07, 2013 | 6.886 | 6.892 | 6.820 | 6.831 | 383,478 | -0.07(-1.04%) |
Jun 06, 2013 | 6.864 | 6.908 | 6.848 | 6.903 | 468,348 | +0.05(+0.72%) |
Jun 05, 2013 | 6.886 | 6.917 | 6.853 | 6.853 | 437,317 | -0.04(-0.64%) |
Jun 04, 2013 | 6.919 | 6.919 | 6.859 | 6.897 | 299,394 | -0.01(-0.08%) |
Jun 03, 2013 | 6.919 | 6.919 | 6.886 | 6.903 | 508,353 | -0.05(-0.71%) |
May 31, 2013 | 6.991 | 6.991 | 6.908 | 6.952 | 352,726 | +0.00(+0.00%) |
May 30, 2013 | 6.925 | 6.958 | 6.908 | 6.952 | 406,478 | +0.01(+0.08%) |
May 29, 2013 | 6.991 | 7.040 | 6.920 | 6.947 | 636,179 | -0.10(-1.48%) |
May 28, 2013 | 7.090 | 7.095 | 7.029 | 7.051 | 332,646 | -0.03(-0.39%) |
May 24, 2013 | 7.073 | 7.084 | 7.051 | 7.079 | 215,750 | +0.02(+0.23%) |
May 23, 2013 | 7.073 | 7.079 | 7.041 | 7.062 | 242,090 | +0.02(+0.31%) |
May 22, 2013 | 7.090 | 7.123 | 7.035 | 7.040 | 443,457 | -0.05(-0.78%) |
May 21, 2013 | 7.084 | 7.112 | 7.068 | 7.095 | 301,811 | +0.01(+0.16%) |
May 20, 2013 | 7.128 | 7.139 | 7.079 | 7.084 | 416,796 | -0.06(-0.85%) |
May 17, 2013 | 7.150 | 7.150 | 7.123 | 7.145 | 248,313 | -0.01(-0.08%) |
May 16, 2013 | 7.150 | 7.156 | 7.134 | 7.150 | 196,138 | +0.01(+0.08%) |
May 15, 2013 | 7.134 | 7.150 | 7.128 | 7.145 | 268,968 | -0.02(-0.31%) |
May 13, 2013 | 7.211 | 7.211 | 7.156 | 7.167 | 440,026 | -0.03(-0.43%) |
May 10, 2013 | 7.231 | 7.231 | 7.181 | 7.198 | 352,194 | -0.04(-0.53%) |
May 09, 2013 | 7.225 | 7.242 | 7.217 | 7.236 | 234,445 | +0.02(+0.23%) |
May 08, 2013 | 7.225 | 7.231 | 7.214 | 7.220 | 203,339 | -0.01(-0.08%) |
May 07, 2013 | 7.220 | 7.231 | 7.203 | 7.225 | 171,664 | -0.01(-0.15%) |
May 06, 2013 | 7.236 | 7.242 | 7.203 | 7.236 | 294,479 | +0.00(+0.00%) |
May 03, 2013 | 7.269 | 7.269 | 7.225 | 7.236 | 247,157 | -0.03(-0.45%) |
May 02, 2013 | 7.275 | 7.280 | 7.253 | 7.269 | 218,206 | -0.02(-0.23%) |
May 01, 2013 | 7.285 | 7.313 | 7.275 | 7.285 | 208,443 | -0.03(-0.38%) |
Apr 30, 2013 | 7.318 | 7.324 | 7.264 | 7.313 | 228,453 | +0.00(+0.00%) |
Apr 29, 2013 | 7.324 | 7.324 | 7.302 | 7.313 | 238,650 | +0.01(+0.08%) |
Apr 26, 2013 | 7.275 | 7.318 | 7.258 | 7.307 | 165,782 | +0.05(+0.68%) |
Apr 25, 2013 | 7.269 | 7.275 | 7.247 | 7.258 | 449,315 | -0.01(-0.15%) |
Apr 24, 2013 | 7.264 | 7.285 | 7.247 | 7.269 | 365,295 | +0.00(+0.00%) |
Apr 23, 2013 | 7.253 | 7.275 | 7.247 | 7.269 | 177,736 | +0.03(+0.45%) |
Apr 22, 2013 | 7.236 | 7.253 | 7.214 | 7.236 | 227,238 | +0.00(+0.07%) |
Apr 19, 2013 | 7.225 | 7.242 | 7.209 | 7.231 | 178,403 | +0.01(+0.16%) |
Apr 18, 2013 | 7.264 | 7.269 | 7.214 | 7.220 | 384,522 | -0.05(-0.75%) |
Apr 17, 2013 | 7.258 | 7.285 | 7.236 | 7.275 | 245,779 | +0.01(+0.08%) |
Apr 16, 2013 | 7.280 | 7.285 | 7.253 | 7.269 | 264,663 | -0.03(-0.38%) |
Apr 15, 2013 | 7.269 | 7.313 | 7.247 | 7.296 | 248,439 | +0.03(+0.38%) |
Apr 12, 2013 | 7.269 | 7.280 | 7.253 | 7.269 | 273,644 | -0.02(-0.23%) |
Apr 11, 2013 | 7.269 | 7.291 | 7.242 | 7.285 | 287,155 | +0.03(+0.44%) |
Apr 10, 2013 | 7.294 | 7.294 | 7.251 | 7.253 | 229,988 | -0.04(-0.49%) |
Apr 09, 2013 | 7.316 | 7.319 | 7.278 | 7.289 | 382,401 | -0.03(-0.37%) |
Apr 08, 2013 | 7.300 | 7.322 | 7.283 | 7.316 | 259,029 | +0.02(+0.22%) |
Apr 05, 2013 | 7.256 | 7.305 | 7.256 | 7.300 | 259,092 | +0.07(+0.91%) |
Apr 04, 2013 | 7.251 | 7.283 | 7.229 | 7.234 | 382,351 | -0.01(-0.08%) |
Apr 03, 2013 | 7.234 | 7.256 | 7.229 | 7.240 | 313,764 | +0.00(+0.00%) |
Apr 02, 2013 | 7.267 | 7.267 | 7.234 | 7.240 | 162,205 | -0.01(-0.15%) |