Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.390 | 7.424 | 7.303 | 7.390 | 15,017,412 | -0.03(-0.36%) |
Jun 27, 2013 | 7.350 | 7.424 | 7.303 | 7.417 | 14,201,213 | +0.13(+1.84%) |
Jun 26, 2013 | 7.343 | 7.343 | 7.216 | 7.283 | 19,617,154 | +0.11(+1.49%) |
Jun 25, 2013 | 7.055 | 7.196 | 7.015 | 7.176 | 16,806,180 | +0.19(+2.68%) |
Jun 24, 2013 | 6.962 | 7.069 | 6.932 | 6.988 | 19,473,424 | -0.07(-0.95%) |
Jun 21, 2013 | 7.022 | 7.109 | 6.931 | 7.055 | 26,150,748 | +0.11(+1.64%) |
Jun 20, 2013 | 6.908 | 7.116 | 6.855 | 6.942 | 40,224,588 | -0.03(-0.38%) |
Jun 19, 2013 | 7.015 | 7.042 | 6.948 | 6.968 | 15,286,652 | -0.06(-0.86%) |
Jun 18, 2013 | 6.955 | 7.089 | 6.932 | 7.029 | 15,026,288 | +0.05(+0.77%) |
Jun 17, 2013 | 7.009 | 7.029 | 6.928 | 6.975 | 13,132,207 | +0.01(+0.10%) |
Jun 14, 2013 | 7.129 | 7.136 | 6.901 | 6.968 | 17,116,032 | -0.18(-2.53%) |
Jun 13, 2013 | 7.015 | 7.156 | 6.968 | 7.149 | 14,905,071 | +0.13(+1.91%) |
Jun 12, 2013 | 7.236 | 7.256 | 7.015 | 7.015 | 17,685,038 | -0.17(-2.42%) |
Jun 11, 2013 | 7.290 | 7.323 | 7.186 | 7.189 | 15,951,380 | -0.17(-2.27%) |
Jun 10, 2013 | 7.276 | 7.403 | 7.256 | 7.357 | 22,995,120 | +0.09(+1.20%) |
Jun 07, 2013 | 7.156 | 7.290 | 7.109 | 7.270 | 18,614,134 | +0.18(+2.55%) |
Jun 06, 2013 | 7.002 | 7.096 | 6.962 | 7.089 | 12,686,521 | +0.07(+1.05%) |
Jun 05, 2013 | 7.122 | 7.169 | 7.015 | 7.015 | 13,011,724 | -0.13(-1.78%) |
Jun 04, 2013 | 7.203 | 7.290 | 7.129 | 7.142 | 9,956,103 | -0.07(-0.93%) |
Jun 03, 2013 | 7.229 | 7.290 | 7.109 | 7.209 | 12,487,069 | -0.01(-0.09%) |
May 31, 2013 | 7.249 | 7.290 | 7.196 | 7.216 | 18,626,354 | -0.05(-0.65%) |
May 30, 2013 | 7.196 | 7.323 | 7.189 | 7.263 | 16,550,296 | +0.09(+1.21%) |
May 29, 2013 | 7.136 | 7.243 | 7.075 | 7.176 | 17,667,832 | -0.01(-0.19%) |
May 28, 2013 | 7.216 | 7.263 | 7.136 | 7.189 | 14,682,557 | +0.05(+0.75%) |
May 24, 2013 | 7.062 | 7.142 | 7.049 | 7.136 | 10,406,155 | +0.02(+0.28%) |
May 23, 2013 | 7.015 | 7.156 | 6.988 | 7.116 | 12,628,318 | -0.00(-0.05%) |
May 22, 2013 | 7.226 | 7.325 | 7.092 | 7.119 | 18,840,384 | -0.11(-1.57%) |
May 21, 2013 | 7.239 | 7.292 | 7.207 | 7.232 | 9,600,565 | +0.01(+0.09%) |
May 20, 2013 | 7.172 | 7.279 | 7.166 | 7.226 | 13,169,526 | +0.03(+0.46%) |
May 17, 2013 | 7.099 | 7.226 | 7.079 | 7.192 | 14,545,742 | +0.15(+2.18%) |
May 16, 2013 | 7.079 | 7.139 | 7.032 | 7.039 | 14,078,388 | -0.04(-0.56%) |
May 15, 2013 | 6.992 | 7.139 | 6.939 | 7.079 | 18,457,604 | +0.19(+2.71%) |
May 13, 2013 | 6.853 | 6.946 | 6.839 | 6.893 | 8,495,520 | +0.03(+0.49%) |
May 10, 2013 | 6.866 | 6.899 | 6.819 | 6.859 | 9,054,807 | +0.01(+0.10%) |
May 09, 2013 | 6.879 | 6.906 | 6.826 | 6.853 | 8,188,486 | -0.04(-0.58%) |
May 08, 2013 | 6.799 | 6.913 | 6.766 | 6.893 | 11,744,577 | +0.08(+1.17%) |
May 07, 2013 | 6.779 | 6.819 | 6.726 | 6.813 | 13,315,129 | +0.06(+0.89%) |
May 06, 2013 | 6.693 | 6.759 | 6.666 | 6.753 | 10,143,745 | +0.07(+1.10%) |
May 03, 2013 | 6.646 | 6.686 | 6.606 | 6.679 | 11,522,325 | +0.07(+1.11%) |
May 02, 2013 | 6.586 | 6.646 | 6.553 | 6.606 | 12,758,465 | +0.03(+0.40%) |
May 01, 2013 | 6.626 | 6.659 | 6.573 | 6.580 | 11,516,344 | -0.06(-0.90%) |
Apr 30, 2013 | 6.553 | 6.659 | 6.520 | 6.639 | 20,088,898 | +0.04(+0.61%) |
Apr 29, 2013 | 6.540 | 6.653 | 6.540 | 6.600 | 14,004,478 | +0.07(+1.12%) |
Apr 26, 2013 | 6.546 | 6.590 | 6.473 | 6.526 | 11,740,356 | -0.02(-0.31%) |
Apr 25, 2013 | 6.500 | 6.593 | 6.500 | 6.546 | 9,763,829 | +0.07(+1.03%) |
Apr 24, 2013 | 6.380 | 6.493 | 6.380 | 6.480 | 9,725,038 | +0.09(+1.46%) |
Apr 23, 2013 | 6.313 | 6.426 | 6.313 | 6.386 | 14,770,957 | +0.10(+1.59%) |
Apr 22, 2013 | 6.253 | 6.353 | 6.193 | 6.287 | 12,044,758 | +0.02(+0.32%) |
Apr 19, 2013 | 6.240 | 6.293 | 6.187 | 6.267 | 14,028,266 | +0.05(+0.86%) |
Apr 18, 2013 | 6.346 | 6.386 | 6.183 | 6.213 | 31,893,224 | -0.13(-2.10%) |
Apr 17, 2013 | 6.380 | 6.420 | 6.300 | 6.346 | 20,912,294 | -0.08(-1.24%) |
Apr 16, 2013 | 6.460 | 6.460 | 6.353 | 6.426 | 19,705,874 | +0.07(+1.05%) |
Apr 15, 2013 | 6.526 | 6.546 | 6.360 | 6.360 | 18,866,074 | -0.19(-2.95%) |
Apr 12, 2013 | 6.626 | 6.679 | 6.546 | 6.553 | 21,588,422 | -0.13(-1.89%) |
Apr 11, 2013 | 6.686 | 6.833 | 6.616 | 6.679 | 35,970,812 | +0.00(+0.00%) |
Apr 10, 2013 | 6.600 | 6.686 | 6.573 | 6.679 | 14,015,789 | +0.12(+1.83%) |
Apr 09, 2013 | 6.540 | 6.593 | 6.496 | 6.560 | 10,015,448 | +0.03(+0.41%) |
Apr 08, 2013 | 6.433 | 6.533 | 6.366 | 6.533 | 12,254,251 | +0.10(+1.55%) |
Apr 05, 2013 | 6.373 | 6.453 | 6.287 | 6.433 | 24,794,664 | -0.03(-0.51%) |
Apr 04, 2013 | 6.386 | 6.473 | 6.373 | 6.466 | 14,762,959 | +0.08(+1.25%) |
Apr 03, 2013 | 6.486 | 6.493 | 6.355 | 6.386 | 15,780,483 | -0.11(-1.64%) |
Apr 02, 2013 | 6.560 | 6.560 | 6.466 | 6.493 | 11,122,194 | -0.05(-0.71%) |