Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.996 | 7.094 | 6.966 | 7.025 | 367,132 | +0.03(+0.42%) |
May 30, 2013 | 7.045 | 7.094 | 6.961 | 6.996 | 428,561 | -0.03(-0.42%) |
May 29, 2013 | 7.144 | 7.193 | 6.956 | 7.025 | 485,812 | -0.13(-1.79%) |
May 28, 2013 | 7.104 | 7.252 | 7.006 | 7.153 | 351,344 | +0.05(+0.69%) |
May 24, 2013 | 7.114 | 7.134 | 7.006 | 7.104 | 0 | -0.03(-0.41%) |
May 23, 2013 | 7.055 | 7.163 | 7.001 | 7.134 | 0 | +0.01(+0.14%) |
May 22, 2013 | 7.262 | 7.419 | 7.055 | 7.124 | 0 | -0.15(-2.03%) |
May 21, 2013 | 7.380 | 7.479 | 7.272 | 7.272 | 0 | -0.10(-1.34%) |
May 20, 2013 | 7.183 | 7.380 | 7.173 | 7.370 | 0 | +0.20(+2.75%) |
May 17, 2013 | 7.262 | 7.262 | 7.104 | 7.173 | 0 | -0.06(-0.82%) |
May 16, 2013 | 7.153 | 7.262 | 7.045 | 7.232 | 305,002 | +0.04(+0.55%) |
May 15, 2013 | 7.272 | 7.301 | 7.173 | 7.193 | 0 | -0.04(-0.54%) |
May 13, 2013 | 7.390 | 7.390 | 7.104 | 7.232 | 0 | -0.15(-2.00%) |
May 10, 2013 | 7.390 | 7.488 | 7.331 | 7.380 | 0 | +0.02(+0.27%) |
May 09, 2013 | 7.380 | 7.459 | 7.144 | 7.360 | 0 | +0.01(+0.13%) |
May 08, 2013 | 7.065 | 7.351 | 7.045 | 7.351 | 0 | +0.26(+3.68%) |
May 07, 2013 | 7.144 | 7.193 | 7.025 | 7.089 | 0 | -0.05(-0.76%) |
May 06, 2013 | 6.927 | 7.144 | 6.922 | 7.144 | 0 | +0.19(+2.69%) |
May 03, 2013 | 7.173 | 7.173 | 6.858 | 6.956 | 0 | -0.22(-3.02%) |
May 02, 2013 | 6.355 | 7.257 | 6.355 | 7.173 | 0 | +0.72(+11.14%) |
May 01, 2013 | 6.612 | 6.621 | 6.257 | 6.454 | 0 | -0.16(-2.38%) |
Apr 30, 2013 | 6.552 | 6.749 | 6.543 | 6.612 | 0 | +0.02(+0.30%) |
Apr 29, 2013 | 6.631 | 6.631 | 6.552 | 6.592 | 344,219 | -0.03(-0.45%) |
Apr 26, 2013 | 6.602 | 6.636 | 6.582 | 6.621 | 510,593 | +0.00(+0.00%) |
Apr 25, 2013 | 6.641 | 6.700 | 6.612 | 6.621 | 498,519 | -0.03(-0.44%) |
Apr 24, 2013 | 6.612 | 6.690 | 6.577 | 6.651 | 422,822 | +0.01(+0.15%) |
Apr 23, 2013 | 6.602 | 6.651 | 6.552 | 6.641 | 500,969 | +0.01(+0.15%) |
Apr 22, 2013 | 6.552 | 6.641 | 6.508 | 6.631 | 616,824 | +0.06(+0.90%) |
Apr 19, 2013 | 6.552 | 6.651 | 6.523 | 6.572 | 603,122 | -0.02(-0.30%) |
Apr 18, 2013 | 6.592 | 6.710 | 6.552 | 6.592 | 848,370 | -0.01(-0.15%) |
Apr 17, 2013 | 6.602 | 6.730 | 6.543 | 6.602 | 1,031,157 | -0.06(-0.89%) |
Apr 16, 2013 | 6.434 | 6.671 | 6.385 | 6.661 | 908,075 | +0.26(+4.00%) |
Apr 15, 2013 | 6.641 | 6.641 | 6.395 | 6.405 | 708,540 | -0.24(-3.56%) |
Apr 12, 2013 | 6.227 | 6.671 | 6.208 | 6.641 | 1,186,834 | +0.38(+6.14%) |
Apr 11, 2013 | 6.217 | 6.355 | 6.198 | 6.257 | 439,594 | +0.00(+0.00%) |
Apr 10, 2013 | 6.277 | 6.395 | 6.237 | 6.257 | 526,893 | -0.01(-0.16%) |
Apr 09, 2013 | 6.631 | 6.749 | 6.247 | 6.267 | 777,320 | -0.34(-5.07%) |
Apr 08, 2013 | 6.405 | 6.641 | 6.257 | 6.602 | 669,832 | +0.24(+3.72%) |
Apr 05, 2013 | 6.119 | 6.385 | 6.119 | 6.365 | 571,640 | +0.18(+2.87%) |
Apr 04, 2013 | 6.208 | 6.296 | 6.075 | 6.188 | 420,524 | -0.03(-0.48%) |
Apr 03, 2013 | 6.247 | 6.286 | 6.070 | 6.217 | 656,912 | +0.23(+3.78%) |
Apr 02, 2013 | 5.961 | 6.079 | 5.892 | 5.991 | 607,087 | +0.06(+1.00%) |
Apr 01, 2013 | 5.941 | 6.009 | 5.892 | 5.932 | 764,028 | -0.01(-0.17%) |
Mar 28, 2013 | 6.168 | 6.168 | 5.892 | 5.941 | 690,945 | -0.18(-2.90%) |
Mar 27, 2013 | 6.286 | 6.336 | 6.020 | 6.119 | 366,801 | -0.22(-3.42%) |
Mar 26, 2013 | 6.552 | 6.572 | 6.336 | 6.336 | 287,083 | -0.21(-3.16%) |
Mar 25, 2013 | 6.572 | 6.661 | 6.483 | 6.543 | 355,478 | -0.03(-0.45%) |
Mar 22, 2013 | 6.444 | 6.602 | 6.405 | 6.572 | 421,093 | +0.14(+2.14%) |
Mar 21, 2013 | 6.375 | 6.464 | 6.272 | 6.434 | 303,708 | +0.06(+0.93%) |
Mar 20, 2013 | 6.424 | 6.503 | 6.355 | 6.375 | 295,479 | -0.04(-0.61%) |
Mar 19, 2013 | 6.533 | 6.552 | 6.395 | 6.414 | 511,217 | -0.09(-1.36%) |
Mar 18, 2013 | 6.257 | 6.562 | 6.237 | 6.503 | 753,294 | +0.19(+2.96%) |
Mar 15, 2013 | 6.257 | 6.336 | 6.203 | 6.316 | 865,808 | +0.09(+1.42%) |
Mar 14, 2013 | 6.247 | 6.257 | 6.188 | 6.227 | 263,289 | +0.01(+0.16%) |
Mar 13, 2013 | 6.237 | 6.306 | 6.188 | 6.217 | 427,779 | -0.04(-0.63%) |
Mar 12, 2013 | 6.198 | 6.277 | 6.158 | 6.257 | 614,820 | +0.06(+0.95%) |
Mar 11, 2013 | 6.257 | 6.257 | 6.139 | 6.198 | 531,744 | -0.04(-0.63%) |
Mar 08, 2013 | 6.296 | 6.326 | 6.158 | 6.237 | 428,391 | +0.00(+0.00%) |
Mar 07, 2013 | 6.257 | 6.286 | 6.158 | 6.237 | 436,133 | +0.02(+0.32%) |
Mar 06, 2013 | 6.060 | 6.237 | 6.060 | 6.217 | 795,550 | +0.19(+3.10%) |
Mar 05, 2013 | 6.129 | 6.267 | 5.961 | 6.030 | 762,056 | -0.09(-1.45%) |
Mar 04, 2013 | 5.951 | 6.222 | 5.951 | 6.119 | 988,098 | +0.13(+2.14%) |