Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.444 | 7.485 | 7.389 | 7.409 | 18,140,206 | -0.05(-0.65%) |
May 30, 2013 | 7.389 | 7.519 | 7.382 | 7.458 | 16,118,333 | +0.09(+1.21%) |
May 29, 2013 | 7.327 | 7.437 | 7.265 | 7.368 | 17,206,702 | -0.01(-0.19%) |
May 28, 2013 | 7.409 | 7.458 | 7.327 | 7.382 | 14,299,342 | +0.05(+0.75%) |
May 24, 2013 | 7.251 | 7.334 | 7.238 | 7.327 | 10,134,555 | +0.02(+0.28%) |
May 23, 2013 | 7.203 | 7.348 | 7.176 | 7.306 | 12,298,719 | -0.00(-0.05%) |
May 22, 2013 | 7.419 | 7.522 | 7.282 | 7.310 | 18,348,650 | -0.12(-1.57%) |
May 21, 2013 | 7.433 | 7.488 | 7.400 | 7.426 | 9,349,991 | +0.01(+0.09%) |
May 20, 2013 | 7.364 | 7.474 | 7.358 | 7.419 | 12,825,802 | +0.03(+0.46%) |
May 17, 2013 | 7.289 | 7.419 | 7.269 | 7.385 | 14,166,099 | +0.16(+2.18%) |
May 16, 2013 | 7.269 | 7.330 | 7.221 | 7.228 | 13,710,943 | -0.04(-0.56%) |
May 15, 2013 | 7.180 | 7.330 | 7.125 | 7.269 | 17,975,862 | +0.19(+2.71%) |
May 13, 2013 | 7.036 | 7.132 | 7.023 | 7.077 | 8,273,787 | +0.03(+0.49%) |
May 10, 2013 | 7.050 | 7.084 | 7.002 | 7.043 | 8,818,477 | +0.01(+0.10%) |
May 09, 2013 | 7.064 | 7.091 | 7.009 | 7.036 | 7,974,767 | -0.04(-0.58%) |
May 08, 2013 | 6.982 | 7.098 | 6.947 | 7.077 | 11,438,044 | +0.08(+1.17%) |
May 07, 2013 | 6.961 | 7.002 | 6.906 | 6.995 | 12,967,605 | +0.06(+0.89%) |
May 06, 2013 | 6.872 | 6.940 | 6.845 | 6.934 | 9,878,994 | +0.08(+1.10%) |
May 03, 2013 | 6.824 | 6.865 | 6.783 | 6.858 | 11,221,593 | +0.08(+1.11%) |
May 02, 2013 | 6.763 | 6.824 | 6.729 | 6.783 | 12,425,470 | +0.03(+0.40%) |
May 01, 2013 | 6.804 | 6.838 | 6.749 | 6.756 | 11,215,768 | -0.06(-0.90%) |
Apr 30, 2013 | 6.729 | 6.838 | 6.694 | 6.817 | 19,564,580 | +0.04(+0.61%) |
Apr 29, 2013 | 6.715 | 6.831 | 6.715 | 6.776 | 13,638,962 | +0.08(+1.12%) |
Apr 26, 2013 | 6.722 | 6.766 | 6.646 | 6.701 | 11,433,934 | -0.02(-0.31%) |
Apr 25, 2013 | 6.674 | 6.770 | 6.674 | 6.722 | 9,508,994 | +0.07(+1.03%) |
Apr 24, 2013 | 6.551 | 6.667 | 6.551 | 6.653 | 9,471,215 | +0.10(+1.46%) |
Apr 23, 2013 | 6.482 | 6.599 | 6.482 | 6.558 | 14,385,436 | +0.10(+1.59%) |
Apr 22, 2013 | 6.421 | 6.523 | 6.359 | 6.455 | 11,730,390 | +0.02(+0.32%) |
Apr 19, 2013 | 6.407 | 6.462 | 6.352 | 6.434 | 13,662,129 | +0.05(+0.86%) |
Apr 18, 2013 | 6.517 | 6.558 | 6.349 | 6.380 | 31,060,812 | -0.14(-2.10%) |
Apr 17, 2013 | 6.551 | 6.592 | 6.469 | 6.517 | 20,366,486 | -0.08(-1.24%) |
Apr 16, 2013 | 6.633 | 6.633 | 6.523 | 6.599 | 19,191,552 | +0.07(+1.05%) |
Apr 15, 2013 | 6.701 | 6.722 | 6.530 | 6.530 | 18,373,672 | -0.20(-2.95%) |
Apr 12, 2013 | 6.804 | 6.858 | 6.722 | 6.729 | 21,024,966 | -0.13(-1.89%) |
Apr 11, 2013 | 6.865 | 7.016 | 6.793 | 6.858 | 35,031,972 | +0.00(+0.00%) |
Apr 10, 2013 | 6.776 | 6.865 | 6.749 | 6.858 | 13,649,977 | +0.12(+1.83%) |
Apr 09, 2013 | 6.715 | 6.770 | 6.670 | 6.735 | 9,754,045 | +0.03(+0.41%) |
Apr 08, 2013 | 6.605 | 6.708 | 6.537 | 6.708 | 11,934,416 | +0.10(+1.55%) |
Apr 05, 2013 | 6.544 | 6.626 | 6.455 | 6.605 | 24,147,524 | -0.03(-0.51%) |
Apr 04, 2013 | 6.558 | 6.646 | 6.544 | 6.640 | 14,377,647 | +0.08(+1.25%) |
Apr 03, 2013 | 6.660 | 6.667 | 6.525 | 6.558 | 15,368,613 | -0.11(-1.64%) |
Apr 02, 2013 | 6.735 | 6.735 | 6.640 | 6.667 | 10,831,906 | -0.05(-0.71%) |
Apr 01, 2013 | 6.783 | 6.797 | 6.667 | 6.715 | 13,509,985 | -0.10(-1.41%) |
Mar 28, 2013 | 6.845 | 6.906 | 6.756 | 6.811 | 16,748,112 | -0.05(-0.80%) |
Mar 27, 2013 | 6.852 | 6.865 | 6.797 | 6.865 | 9,898,680 | -0.03(-0.50%) |
Mar 26, 2013 | 6.845 | 6.906 | 6.804 | 6.899 | 13,410,191 | +0.08(+1.20%) |
Mar 25, 2013 | 6.906 | 6.913 | 6.804 | 6.817 | 12,296,046 | -0.05(-0.80%) |
Mar 22, 2013 | 6.879 | 6.886 | 6.838 | 6.872 | 9,879,750 | +0.02(+0.30%) |
Mar 21, 2013 | 6.913 | 6.930 | 6.838 | 6.852 | 11,857,922 | -0.09(-1.28%) |
Mar 20, 2013 | 6.934 | 6.968 | 6.913 | 6.940 | 14,791,154 | +0.05(+0.79%) |
Mar 19, 2013 | 6.940 | 6.947 | 6.814 | 6.886 | 21,862,140 | -0.03(-0.40%) |
Mar 18, 2013 | 6.811 | 6.940 | 6.797 | 6.913 | 16,637,660 | +0.00(+0.00%) |
Mar 15, 2013 | 6.831 | 6.934 | 6.783 | 6.913 | 28,779,448 | +0.08(+1.10%) |
Mar 14, 2013 | 6.865 | 6.872 | 6.763 | 6.838 | 16,316,601 | +0.00(+0.00%) |
Mar 13, 2013 | 6.742 | 6.852 | 6.729 | 6.838 | 20,315,696 | +0.10(+1.42%) |
Mar 12, 2013 | 6.776 | 6.776 | 6.694 | 6.742 | 17,227,656 | -0.03(-0.50%) |
Mar 11, 2013 | 6.756 | 6.804 | 6.718 | 6.776 | 21,229,558 | +0.03(+0.51%) |
Mar 08, 2013 | 6.858 | 6.858 | 6.701 | 6.742 | 34,297,168 | -0.04(-0.60%) |
Mar 07, 2013 | 6.694 | 6.800 | 6.674 | 6.783 | 41,335,548 | +0.18(+2.69%) |
Mar 06, 2013 | 6.551 | 6.667 | 6.537 | 6.605 | 24,353,336 | +0.10(+1.47%) |
Mar 05, 2013 | 6.517 | 6.585 | 6.489 | 6.510 | 22,358,208 | +0.02(+0.32%) |
Mar 04, 2013 | 6.373 | 6.496 | 6.359 | 6.489 | 22,610,714 | +0.11(+1.71%) |