Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.197 | 7.303 | 6.984 | 7.216 | 840,011 | -0.03(-0.40%) |
May 30, 2013 | 7.013 | 7.332 | 6.994 | 7.245 | 682,271 | +0.34(+4.89%) |
May 29, 2013 | 6.743 | 6.926 | 6.666 | 6.907 | 768,454 | +0.17(+2.58%) |
May 28, 2013 | 6.936 | 6.955 | 6.705 | 6.734 | 559,063 | -0.10(-1.41%) |
May 24, 2013 | 6.859 | 6.917 | 6.734 | 6.830 | 212,504 | -0.08(-1.12%) |
May 23, 2013 | 6.946 | 6.994 | 6.550 | 6.907 | 386,890 | +0.20(+3.02%) |
May 22, 2013 | 6.685 | 6.975 | 6.541 | 6.705 | 791,456 | +0.16(+2.51%) |
May 21, 2013 | 6.483 | 6.656 | 6.386 | 6.541 | 535,203 | -0.21(-3.14%) |
May 20, 2013 | 6.541 | 6.830 | 6.328 | 6.753 | 580,130 | +0.29(+4.48%) |
May 17, 2013 | 6.550 | 6.627 | 6.415 | 6.463 | 704,722 | -0.17(-2.62%) |
May 16, 2013 | 6.521 | 6.840 | 6.463 | 6.637 | 655,212 | +0.00(+0.00%) |
May 15, 2013 | 7.033 | 7.042 | 6.637 | 6.637 | 880,397 | -0.66(-8.99%) |
May 13, 2013 | 7.245 | 7.534 | 7.235 | 7.293 | 336,124 | -0.14(-1.95%) |
May 10, 2013 | 6.984 | 7.457 | 6.859 | 7.438 | 536,379 | +0.29(+4.05%) |
May 09, 2013 | 7.274 | 7.399 | 7.090 | 7.148 | 578,035 | -0.25(-3.39%) |
May 08, 2013 | 7.139 | 7.447 | 7.139 | 7.399 | 276,932 | +0.33(+4.64%) |
May 07, 2013 | 7.380 | 7.418 | 7.071 | 7.071 | 585,750 | -0.52(-6.86%) |
May 06, 2013 | 7.428 | 7.592 | 7.361 | 7.592 | 368,641 | +0.16(+2.21%) |
May 03, 2013 | 7.611 | 7.611 | 7.380 | 7.428 | 437,332 | -0.18(-2.41%) |
May 02, 2013 | 7.631 | 7.737 | 7.494 | 7.611 | 262,381 | +0.07(+0.90%) |
May 01, 2013 | 7.486 | 7.611 | 7.269 | 7.544 | 625,835 | -0.24(-3.10%) |
Apr 30, 2013 | 7.602 | 7.891 | 7.341 | 7.785 | 705,747 | +0.13(+1.64%) |
Apr 29, 2013 | 7.727 | 7.843 | 7.593 | 7.660 | 397,804 | +0.14(+1.79%) |
Apr 26, 2013 | 8.007 | 7.814 | 7.476 | 7.525 | 604,665 | -0.29(-3.70%) |
Apr 25, 2013 | 8.007 | 8.325 | 7.705 | 7.814 | 1,155,025 | +0.30(+3.98%) |
Apr 24, 2013 | 7.197 | 7.631 | 7.042 | 7.515 | 770,091 | +0.41(+5.84%) |
Apr 23, 2013 | 7.187 | 7.187 | 6.685 | 7.100 | 864,801 | -0.08(-1.08%) |
Apr 22, 2013 | 7.235 | 7.235 | 6.849 | 7.177 | 654,200 | +0.35(+5.08%) |
Apr 19, 2013 | 6.955 | 7.226 | 6.762 | 6.830 | 1,036,893 | +0.06(+0.85%) |
Apr 18, 2013 | 6.184 | 6.840 | 6.078 | 6.772 | 1,139,921 | +0.66(+10.73%) |
Apr 17, 2013 | 6.618 | 6.685 | 6.078 | 6.116 | 1,479,686 | -0.59(-8.78%) |
Apr 16, 2013 | 7.033 | 7.100 | 6.627 | 6.705 | 1,232,486 | -0.05(-0.71%) |
Apr 15, 2013 | 6.955 | 7.476 | 6.676 | 6.753 | 2,193,447 | -1.16(-14.63%) |
Apr 12, 2013 | 8.441 | 8.441 | 7.737 | 7.910 | 1,234,614 | -0.73(-8.48%) |
Apr 11, 2013 | 8.701 | 8.711 | 8.489 | 8.644 | 377,891 | -0.08(-0.88%) |
Apr 10, 2013 | 8.923 | 9.020 | 8.566 | 8.721 | 377,668 | -0.23(-2.59%) |
Apr 09, 2013 | 8.682 | 9.020 | 8.586 | 8.952 | 411,222 | +0.27(+3.11%) |
Apr 08, 2013 | 8.624 | 8.856 | 8.509 | 8.682 | 295,415 | -0.20(-2.28%) |
Apr 05, 2013 | 8.798 | 9.049 | 8.730 | 8.885 | 416,563 | +0.20(+2.33%) |
Apr 04, 2013 | 8.277 | 8.721 | 7.978 | 8.682 | 767,248 | +0.44(+5.39%) |
Apr 03, 2013 | 8.557 | 8.595 | 8.017 | 8.238 | 1,053,399 | -0.40(-4.58%) |
Apr 02, 2013 | 8.750 | 8.837 | 8.566 | 8.634 | 615,049 | -0.28(-3.14%) |
Apr 01, 2013 | 9.116 | 9.116 | 8.721 | 8.914 | 403,039 | -0.20(-2.22%) |
Mar 28, 2013 | 9.165 | 9.271 | 8.991 | 9.116 | 249,781 | -0.17(-1.87%) |
Mar 27, 2013 | 8.904 | 9.290 | 8.692 | 9.290 | 470,536 | +0.29(+3.22%) |
Mar 26, 2013 | 9.300 | 9.357 | 8.875 | 9.001 | 561,620 | -0.37(-3.91%) |
Mar 25, 2013 | 9.493 | 9.493 | 9.300 | 9.367 | 427,841 | -0.12(-1.22%) |
Mar 22, 2013 | 9.599 | 9.657 | 9.415 | 9.483 | 202,300 | -0.11(-1.11%) |
Mar 21, 2013 | 9.599 | 9.695 | 9.493 | 9.589 | 318,731 | +0.14(+1.43%) |
Mar 20, 2013 | 9.483 | 9.497 | 9.309 | 9.454 | 183,443 | -0.04(-0.41%) |
Mar 19, 2013 | 9.464 | 9.636 | 9.290 | 9.493 | 422,477 | -0.07(-0.71%) |
Mar 18, 2013 | 9.849 | 9.985 | 9.531 | 9.560 | 522,909 | -0.16(-1.69%) |
Mar 15, 2013 | 9.367 | 9.724 | 9.367 | 9.724 | 954,295 | +0.31(+3.28%) |
Mar 14, 2013 | 9.251 | 9.454 | 9.068 | 9.415 | 403,840 | +0.06(+0.62%) |
Mar 13, 2013 | 9.695 | 9.859 | 9.338 | 9.357 | 424,822 | -0.25(-2.61%) |
Mar 12, 2013 | 9.512 | 9.858 | 9.406 | 9.608 | 820,616 | +0.34(+3.64%) |
Mar 11, 2013 | 9.078 | 9.300 | 8.972 | 9.271 | 559,087 | +0.34(+3.78%) |
Mar 08, 2013 | 8.547 | 9.107 | 8.489 | 8.933 | 845,618 | +0.40(+4.63%) |
Mar 07, 2013 | 8.663 | 8.894 | 8.509 | 8.537 | 566,434 | +0.03(+0.34%) |
Mar 06, 2013 | 8.190 | 8.509 | 7.939 | 8.509 | 868,923 | +0.28(+3.40%) |
Mar 05, 2013 | 8.181 | 8.369 | 8.152 | 8.229 | 485,825 | +0.13(+1.55%) |
Mar 04, 2013 | 8.865 | 8.865 | 7.959 | 8.103 | 1,368,107 | -0.71(-8.10%) |