Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.732 | 6.757 | 6.659 | 6.669 | 1,853,889 | -0.18(-2.57%) |
May 30, 2013 | 6.820 | 6.871 | 6.806 | 6.845 | 1,394,214 | -0.03(-0.50%) |
May 29, 2013 | 6.879 | 6.903 | 6.840 | 6.879 | 2,208,269 | -0.01(-0.14%) |
May 28, 2013 | 6.986 | 7.011 | 6.879 | 6.889 | 2,187,473 | +0.10(+1.51%) |
May 24, 2013 | 6.727 | 6.791 | 6.717 | 6.786 | 1,543,117 | -0.07(-1.00%) |
May 23, 2013 | 6.786 | 6.869 | 6.757 | 6.854 | 1,822,858 | +0.04(+0.57%) |
May 22, 2013 | 6.879 | 6.972 | 6.771 | 6.815 | 4,271,405 | -0.12(-1.76%) |
May 21, 2013 | 6.889 | 6.977 | 6.849 | 6.937 | 2,668,437 | -0.00(-0.07%) |
May 20, 2013 | 6.908 | 6.972 | 6.889 | 6.942 | 2,643,011 | -0.09(-1.32%) |
May 17, 2013 | 6.967 | 7.045 | 6.952 | 7.035 | 1,644,157 | +0.06(+0.91%) |
May 16, 2013 | 7.016 | 7.034 | 6.942 | 6.972 | 2,096,776 | -0.04(-0.63%) |
May 15, 2013 | 6.942 | 7.020 | 6.933 | 7.016 | 1,859,479 | +0.07(+0.98%) |
May 13, 2013 | 6.957 | 6.981 | 6.903 | 6.947 | 2,176,481 | -0.08(-1.11%) |
May 10, 2013 | 7.020 | 7.040 | 6.967 | 7.025 | 1,823,597 | -0.00(-0.07%) |
May 09, 2013 | 7.089 | 7.108 | 7.011 | 7.030 | 2,131,337 | -0.15(-2.04%) |
May 08, 2013 | 7.143 | 7.187 | 7.118 | 7.177 | 3,049,060 | +0.02(+0.34%) |
May 07, 2013 | 7.216 | 7.240 | 7.148 | 7.152 | 3,501,229 | -0.03(-0.48%) |
May 06, 2013 | 7.221 | 7.226 | 7.157 | 7.187 | 2,000,710 | -0.07(-1.01%) |
May 03, 2013 | 7.211 | 7.260 | 7.113 | 7.260 | 3,262,902 | +0.15(+2.06%) |
May 02, 2013 | 7.069 | 7.150 | 7.060 | 7.113 | 2,553,127 | +0.01(+0.21%) |
May 01, 2013 | 6.981 | 7.143 | 6.908 | 7.099 | 1,744,443 | -0.02(-0.27%) |
Apr 30, 2013 | 7.118 | 7.148 | 7.099 | 7.118 | 2,461,523 | +0.01(+0.14%) |
Apr 29, 2013 | 7.064 | 7.128 | 7.050 | 7.108 | 5,838,600 | +0.13(+1.89%) |
Apr 26, 2013 | 6.957 | 6.991 | 6.967 | 6.977 | 1,773,349 | -0.02(-0.28%) |
Apr 25, 2013 | 7.020 | 7.079 | 6.986 | 6.996 | 3,045,609 | -0.05(-0.69%) |
Apr 24, 2013 | 7.020 | 7.089 | 7.001 | 7.045 | 3,193,924 | +0.13(+1.84%) |
Apr 23, 2013 | 6.908 | 6.952 | 6.854 | 6.918 | 7,507,075 | +0.07(+1.07%) |
Apr 22, 2013 | 6.806 | 6.849 | 6.781 | 6.845 | 2,523,175 | +0.12(+1.82%) |
Apr 19, 2013 | 6.742 | 6.796 | 6.686 | 6.722 | 2,354,976 | +0.06(+0.95%) |
Apr 18, 2013 | 6.742 | 6.747 | 6.610 | 6.659 | 2,542,356 | +0.00(+0.07%) |
Apr 17, 2013 | 6.757 | 6.757 | 6.595 | 6.654 | 3,574,674 | -0.15(-2.16%) |
Apr 16, 2013 | 6.835 | 6.845 | 6.758 | 6.801 | 2,046,308 | +0.06(+0.87%) |
Apr 15, 2013 | 6.835 | 6.854 | 6.742 | 6.742 | 3,181,263 | -0.17(-2.40%) |
Apr 12, 2013 | 6.845 | 6.913 | 6.820 | 6.908 | 2,824,074 | +0.03(+0.50%) |
Apr 11, 2013 | 6.830 | 6.923 | 6.801 | 6.874 | 3,573,321 | +0.01(+0.14%) |
Apr 10, 2013 | 6.820 | 6.908 | 6.810 | 6.864 | 4,402,588 | +0.16(+2.41%) |
Apr 09, 2013 | 6.708 | 6.739 | 6.635 | 6.703 | 2,847,591 | +0.09(+1.40%) |
Apr 08, 2013 | 6.581 | 6.615 | 6.478 | 6.610 | 3,528,927 | +0.02(+0.37%) |
Apr 05, 2013 | 6.512 | 6.595 | 6.488 | 6.586 | 3,178,239 | +0.02(+0.30%) |
Apr 04, 2013 | 6.537 | 6.601 | 6.488 | 6.566 | 3,906,232 | +0.12(+1.90%) |
Apr 03, 2013 | 6.522 | 6.539 | 6.424 | 6.444 | 4,615,117 | -0.16(-2.37%) |
Apr 02, 2013 | 6.600 | 6.654 | 6.556 | 6.600 | 12,249,027 | +0.08(+1.20%) |
Apr 01, 2013 | 6.571 | 6.608 | 6.493 | 6.522 | 3,434,224 | -0.08(-1.18%) |
Mar 28, 2013 | 6.615 | 6.644 | 6.556 | 6.600 | 4,974,356 | +0.03(+0.52%) |
Mar 27, 2013 | 6.537 | 6.595 | 6.522 | 6.566 | 4,206,390 | -0.12(-1.83%) |
Mar 26, 2013 | 6.732 | 6.771 | 6.678 | 6.688 | 12,533,619 | -0.17(-2.49%) |
Mar 25, 2013 | 7.235 | 7.235 | 6.820 | 6.859 | 9,359,071 | -0.37(-5.14%) |
Mar 22, 2013 | 7.231 | 7.294 | 7.216 | 7.231 | 3,002,641 | +0.10(+1.37%) |
Mar 21, 2013 | 7.113 | 7.211 | 7.055 | 7.133 | 2,292,532 | -0.08(-1.08%) |
Mar 20, 2013 | 7.284 | 7.309 | 7.191 | 7.211 | 3,936,249 | +0.11(+1.51%) |
Mar 19, 2013 | 7.201 | 7.235 | 7.037 | 7.104 | 4,162,243 | +0.01(+0.21%) |
Mar 18, 2013 | 7.040 | 7.177 | 7.030 | 7.089 | 5,090,448 | -0.21(-2.94%) |
Mar 15, 2013 | 7.270 | 7.319 | 7.240 | 7.304 | 6,719,835 | -0.00(-0.07%) |
Mar 14, 2013 | 7.196 | 7.309 | 7.191 | 7.309 | 9,819,854 | +0.31(+4.47%) |
Mar 13, 2013 | 6.977 | 7.020 | 6.937 | 6.996 | 2,643,508 | -0.00(-0.07%) |
Mar 12, 2013 | 7.060 | 7.086 | 6.981 | 7.001 | 2,906,467 | -0.05(-0.69%) |
Mar 11, 2013 | 7.006 | 7.050 | 6.986 | 7.050 | 2,135,003 | -0.03(-0.48%) |
Mar 08, 2013 | 7.069 | 7.138 | 7.020 | 7.084 | 6,345,868 | +0.22(+3.20%) |
Mar 07, 2013 | 6.849 | 6.923 | 6.835 | 6.864 | 3,655,857 | +0.14(+2.03%) |
Mar 06, 2013 | 6.801 | 6.810 | 6.713 | 6.727 | 3,134,688 | -0.03(-0.51%) |
Mar 05, 2013 | 6.732 | 6.809 | 6.718 | 6.762 | 4,436,978 | +0.11(+1.69%) |
Mar 04, 2013 | 6.571 | 6.659 | 6.561 | 6.649 | 6,311,239 | +0.23(+3.66%) |