Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.990 | 6.990 | 6.907 | 6.951 | 352,778 | +0.00(+0.00%) |
May 30, 2013 | 6.924 | 6.957 | 6.907 | 6.951 | 406,538 | +0.01(+0.08%) |
May 29, 2013 | 6.990 | 7.039 | 6.919 | 6.946 | 636,273 | -0.10(-1.48%) |
May 28, 2013 | 7.089 | 7.094 | 7.028 | 7.050 | 332,695 | -0.03(-0.39%) |
May 24, 2013 | 7.072 | 7.083 | 7.050 | 7.078 | 215,782 | +0.02(+0.23%) |
May 23, 2013 | 7.072 | 7.078 | 7.040 | 7.061 | 242,125 | +0.02(+0.31%) |
May 22, 2013 | 7.089 | 7.122 | 7.034 | 7.039 | 443,522 | -0.05(-0.78%) |
May 21, 2013 | 7.083 | 7.111 | 7.067 | 7.094 | 301,855 | +0.01(+0.16%) |
May 20, 2013 | 7.127 | 7.138 | 7.078 | 7.083 | 416,857 | -0.06(-0.85%) |
May 17, 2013 | 7.149 | 7.149 | 7.122 | 7.144 | 248,350 | -0.01(-0.08%) |
May 16, 2013 | 7.149 | 7.155 | 7.133 | 7.149 | 196,167 | +0.01(+0.08%) |
May 15, 2013 | 7.133 | 7.149 | 7.127 | 7.144 | 269,007 | -0.02(-0.31%) |
May 13, 2013 | 7.210 | 7.210 | 7.155 | 7.166 | 440,091 | -0.03(-0.43%) |
May 10, 2013 | 7.230 | 7.230 | 7.180 | 7.197 | 352,246 | -0.04(-0.53%) |
May 09, 2013 | 7.224 | 7.241 | 7.216 | 7.235 | 234,479 | +0.02(+0.23%) |
May 08, 2013 | 7.224 | 7.230 | 7.213 | 7.219 | 203,369 | -0.01(-0.08%) |
May 07, 2013 | 7.219 | 7.230 | 7.202 | 7.224 | 171,689 | -0.01(-0.15%) |
May 06, 2013 | 7.235 | 7.241 | 7.202 | 7.235 | 294,522 | +0.00(+0.00%) |
May 03, 2013 | 7.268 | 7.268 | 7.224 | 7.235 | 247,193 | -0.03(-0.45%) |
May 02, 2013 | 7.273 | 7.279 | 7.252 | 7.268 | 218,238 | -0.02(-0.23%) |
May 01, 2013 | 7.284 | 7.312 | 7.273 | 7.284 | 208,473 | -0.03(-0.38%) |
Apr 30, 2013 | 7.317 | 7.323 | 7.262 | 7.312 | 228,487 | +0.00(+0.00%) |
Apr 29, 2013 | 7.323 | 7.323 | 7.301 | 7.312 | 238,685 | +0.01(+0.08%) |
Apr 26, 2013 | 7.273 | 7.317 | 7.257 | 7.306 | 165,806 | +0.05(+0.68%) |
Apr 25, 2013 | 7.268 | 7.273 | 7.246 | 7.257 | 449,381 | -0.01(-0.15%) |
Apr 24, 2013 | 7.262 | 7.284 | 7.246 | 7.268 | 365,349 | +0.00(+0.00%) |
Apr 23, 2013 | 7.252 | 7.273 | 7.246 | 7.268 | 177,762 | +0.03(+0.45%) |
Apr 22, 2013 | 7.235 | 7.252 | 7.213 | 7.235 | 227,271 | +0.00(+0.07%) |
Apr 19, 2013 | 7.224 | 7.241 | 7.208 | 7.230 | 178,429 | +0.01(+0.16%) |
Apr 18, 2013 | 7.262 | 7.268 | 7.213 | 7.219 | 384,578 | -0.05(-0.75%) |
Apr 17, 2013 | 7.257 | 7.284 | 7.235 | 7.273 | 245,815 | +0.01(+0.08%) |
Apr 16, 2013 | 7.279 | 7.284 | 7.252 | 7.268 | 264,702 | -0.03(-0.38%) |
Apr 15, 2013 | 7.268 | 7.312 | 7.246 | 7.295 | 248,475 | +0.03(+0.38%) |
Apr 12, 2013 | 7.268 | 7.279 | 7.252 | 7.268 | 273,685 | -0.02(-0.23%) |
Apr 11, 2013 | 7.268 | 7.290 | 7.241 | 7.284 | 287,197 | +0.03(+0.44%) |
Apr 10, 2013 | 7.293 | 7.293 | 7.250 | 7.252 | 230,022 | -0.04(-0.49%) |
Apr 09, 2013 | 7.315 | 7.318 | 7.277 | 7.288 | 382,457 | -0.03(-0.37%) |
Apr 08, 2013 | 7.299 | 7.321 | 7.282 | 7.315 | 259,068 | +0.02(+0.22%) |
Apr 05, 2013 | 7.255 | 7.304 | 7.255 | 7.299 | 259,130 | +0.07(+0.91%) |
Apr 04, 2013 | 7.250 | 7.282 | 7.228 | 7.233 | 382,408 | -0.01(-0.08%) |
Apr 03, 2013 | 7.233 | 7.255 | 7.228 | 7.239 | 313,811 | +0.00(+0.00%) |
Apr 02, 2013 | 7.266 | 7.266 | 7.233 | 7.239 | 162,229 | -0.01(-0.15%) |
Apr 01, 2013 | 7.261 | 7.277 | 7.228 | 7.250 | 347,698 | +0.00(+0.00%) |
Mar 28, 2013 | 7.288 | 7.304 | 7.250 | 7.250 | 534,620 | -0.03(-0.38%) |
Mar 27, 2013 | 7.282 | 7.288 | 7.266 | 7.277 | 205,666 | +0.00(+0.00%) |
Mar 26, 2013 | 7.239 | 7.288 | 7.239 | 7.277 | 344,593 | +0.01(+0.15%) |
Mar 25, 2013 | 7.255 | 7.288 | 7.250 | 7.266 | 286,900 | +0.00(+0.00%) |
Mar 22, 2013 | 7.266 | 7.266 | 7.239 | 7.266 | 199,187 | +0.01(+0.08%) |
Mar 21, 2013 | 7.239 | 7.261 | 7.222 | 7.261 | 188,473 | +0.03(+0.38%) |
Mar 20, 2013 | 7.206 | 7.239 | 7.195 | 7.233 | 222,594 | +0.02(+0.30%) |
Mar 19, 2013 | 7.228 | 7.266 | 7.200 | 7.211 | 245,831 | -0.04(-0.50%) |
Mar 18, 2013 | 7.226 | 7.248 | 7.193 | 7.248 | 263,451 | +0.02(+0.30%) |
Mar 15, 2013 | 7.193 | 7.226 | 7.193 | 7.226 | 246,539 | +0.03(+0.46%) |
Mar 14, 2013 | 7.177 | 7.199 | 7.166 | 7.193 | 395,647 | +0.00(+0.00%) |
Mar 13, 2013 | 7.215 | 7.220 | 7.166 | 7.193 | 238,424 | -0.02(-0.30%) |
Mar 12, 2013 | 7.209 | 7.231 | 7.193 | 7.215 | 287,006 | +0.00(+0.00%) |
Mar 11, 2013 | 7.237 | 7.242 | 7.204 | 7.215 | 238,286 | -0.03(-0.38%) |
Mar 08, 2013 | 7.226 | 7.253 | 7.204 | 7.242 | 279,317 | +0.01(+0.15%) |
Mar 07, 2013 | 7.253 | 7.264 | 7.220 | 7.231 | 253,363 | -0.01(-0.15%) |
Mar 06, 2013 | 7.280 | 7.282 | 7.237 | 7.242 | 212,251 | -0.04(-0.52%) |
Mar 05, 2013 | 7.269 | 7.291 | 7.259 | 7.280 | 170,170 | +0.01(+0.07%) |
Mar 04, 2013 | 7.259 | 7.275 | 7.226 | 7.275 | 185,153 | +0.01(+0.08%) |