Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.114 | 7.138 | 7.073 | 7.114 | 5,273,384 | +0.06(+0.86%) |
Jun 26, 2013 | 7.146 | 7.154 | 7.032 | 7.053 | 0 | -0.05(-0.74%) |
Jun 25, 2013 | 7.085 | 7.130 | 7.020 | 7.106 | 0 | +0.04(+0.63%) |
Jun 24, 2013 | 7.101 | 7.110 | 6.858 | 7.061 | 0 | -0.06(-0.80%) |
Jun 21, 2013 | 7.130 | 7.154 | 7.061 | 7.118 | 1,120,986 | +0.02(+0.29%) |
Jun 20, 2013 | 7.167 | 7.167 | 7.061 | 7.097 | 0 | -0.10(-1.36%) |
Jun 19, 2013 | 7.280 | 7.325 | 7.195 | 7.195 | 0 | -0.06(-0.84%) |
Jun 18, 2013 | 7.256 | 7.306 | 7.154 | 7.256 | 801,791 | -0.01(-0.11%) |
Jun 17, 2013 | 7.215 | 7.349 | 7.207 | 7.264 | 0 | +0.12(+1.65%) |
Jun 14, 2013 | 7.138 | 7.223 | 7.057 | 7.146 | 0 | -0.01(-0.17%) |
Jun 13, 2013 | 7.223 | 7.223 | 7.114 | 7.158 | 491,145 | -0.04(-0.51%) |
Jun 12, 2013 | 7.158 | 7.211 | 7.045 | 7.195 | 833,600 | +0.03(+0.45%) |
Jun 11, 2013 | 7.028 | 7.227 | 7.012 | 7.162 | 1,182,253 | -0.02(-0.34%) |
Jun 10, 2013 | 7.236 | 7.260 | 7.114 | 7.187 | 0 | -0.03(-0.45%) |
Jun 07, 2013 | 7.134 | 7.236 | 7.118 | 7.219 | 0 | +0.13(+1.83%) |
Jun 06, 2013 | 7.000 | 7.101 | 6.996 | 7.089 | 402,133 | +0.07(+0.98%) |
Jun 05, 2013 | 7.162 | 7.164 | 6.996 | 7.020 | 0 | -0.13(-1.82%) |
Jun 04, 2013 | 7.114 | 7.158 | 7.081 | 7.150 | 0 | +0.05(+0.74%) |
Jun 03, 2013 | 7.150 | 7.240 | 7.053 | 7.097 | 979,466 | -0.02(-0.29%) |
May 31, 2013 | 7.252 | 7.276 | 7.093 | 7.118 | 1,858,444 | -0.19(-2.61%) |
May 30, 2013 | 7.154 | 7.382 | 7.106 | 7.309 | 1,721,011 | +0.16(+2.28%) |
May 29, 2013 | 7.134 | 7.207 | 7.000 | 7.146 | 1,284,297 | +0.00(+0.06%) |
May 28, 2013 | 7.126 | 7.167 | 7.051 | 7.142 | 1,264,407 | +0.09(+1.33%) |
May 24, 2013 | 7.012 | 7.049 | 7.012 | 7.049 | 0 | +0.03(+0.46%) |
May 23, 2013 | 7.057 | 7.089 | 7.012 | 7.016 | 0 | -0.07(-1.03%) |
May 22, 2013 | 7.101 | 7.142 | 7.073 | 7.089 | 0 | -0.01(-0.17%) |
May 21, 2013 | 7.187 | 7.187 | 7.099 | 7.101 | 0 | -0.08(-1.13%) |
May 20, 2013 | 7.134 | 7.187 | 7.114 | 7.183 | 0 | +0.07(+0.97%) |
May 17, 2013 | 7.175 | 7.215 | 7.093 | 7.114 | 0 | -0.06(-0.85%) |
May 16, 2013 | 7.106 | 7.195 | 7.106 | 7.175 | 1,163,466 | +0.04(+0.63%) |
May 15, 2013 | 7.106 | 7.138 | 7.099 | 7.130 | 0 | +0.02(+0.29%) |
May 13, 2013 | 7.142 | 7.142 | 7.101 | 7.110 | 0 | -0.04(-0.57%) |
May 10, 2013 | 7.175 | 7.175 | 7.106 | 7.150 | 0 | -0.00(-0.03%) |
May 09, 2013 | 7.126 | 7.156 | 7.101 | 7.152 | 0 | +0.02(+0.31%) |
May 08, 2013 | 7.114 | 7.154 | 7.101 | 7.130 | 0 | -0.01(-0.17%) |
May 07, 2013 | 7.053 | 7.158 | 7.032 | 7.142 | 0 | -0.10(-1.40%) |
May 06, 2013 | 7.175 | 7.260 | 7.126 | 7.244 | 1,058,070 | +0.07(+0.96%) |
May 03, 2013 | 7.114 | 7.183 | 7.012 | 7.175 | 0 | +0.16(+2.32%) |
May 02, 2013 | 6.975 | 7.073 | 6.975 | 7.012 | 0 | +0.05(+0.76%) |
May 01, 2013 | 7.154 | 7.154 | 6.951 | 6.959 | 0 | -0.21(-2.89%) |
Apr 30, 2013 | 7.114 | 7.199 | 7.016 | 7.167 | 0 | +0.04(+0.63%) |
Apr 29, 2013 | 7.089 | 7.154 | 7.073 | 7.122 | 986,458 | +0.05(+0.75%) |
Apr 26, 2013 | 7.073 | 7.101 | 7.045 | 7.069 | 922,900 | +0.02(+0.35%) |
Apr 25, 2013 | 6.988 | 7.061 | 6.951 | 7.045 | 804,773 | +0.08(+1.11%) |
Apr 24, 2013 | 7.012 | 7.053 | 6.951 | 6.967 | 1,191,695 | -0.07(-0.92%) |
Apr 23, 2013 | 6.931 | 7.093 | 6.874 | 7.032 | 2,304,775 | +0.14(+2.06%) |
Apr 22, 2013 | 6.703 | 6.910 | 6.683 | 6.890 | 2,334,222 | +0.27(+4.05%) |
Apr 19, 2013 | 6.516 | 6.630 | 6.488 | 6.622 | 475,553 | +0.11(+1.69%) |
Apr 18, 2013 | 6.536 | 6.565 | 6.484 | 6.512 | 981,193 | -0.02(-0.31%) |
Apr 17, 2013 | 6.610 | 6.654 | 6.532 | 6.532 | 628,610 | -0.12(-1.83%) |
Apr 16, 2013 | 6.626 | 6.719 | 6.606 | 6.654 | 978,403 | +0.04(+0.68%) |
Apr 15, 2013 | 6.748 | 6.784 | 6.606 | 6.610 | 793,267 | -0.17(-2.58%) |
Apr 12, 2013 | 6.825 | 6.837 | 6.768 | 6.784 | 431,530 | -0.04(-0.60%) |
Apr 11, 2013 | 6.837 | 6.862 | 6.772 | 6.825 | 847,787 | -0.06(-0.83%) |
Apr 10, 2013 | 6.841 | 6.906 | 6.841 | 6.882 | 577,011 | +0.04(+0.59%) |
Apr 09, 2013 | 6.931 | 6.931 | 6.829 | 6.841 | 572,553 | -0.07(-0.94%) |
Apr 08, 2013 | 6.874 | 6.910 | 6.821 | 6.906 | 639,422 | +0.02(+0.35%) |
Apr 05, 2013 | 6.801 | 6.894 | 6.797 | 6.882 | 948,440 | +0.01(+0.18%) |
Apr 04, 2013 | 6.862 | 6.910 | 6.841 | 6.870 | 1,217,513 | +0.02(+0.30%) |
Apr 03, 2013 | 6.910 | 7.020 | 6.797 | 6.849 | 3,074,615 | +0.15(+2.25%) |
Apr 02, 2013 | 6.723 | 6.727 | 6.657 | 6.699 | 567,269 | +0.02(+0.30%) |