Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.324 | 7.415 | 7.220 | 7.220 | 16,159,350 | -0.18(-2.39%) |
May 30, 2013 | 7.419 | 7.468 | 7.384 | 7.397 | 9,774,000 | +0.00(+0.02%) |
May 29, 2013 | 7.380 | 7.429 | 7.325 | 7.396 | 10,094,400 | -0.02(-0.22%) |
May 28, 2013 | 7.432 | 7.480 | 7.402 | 7.412 | 20,029,350 | +0.05(+0.64%) |
May 24, 2013 | 7.333 | 7.385 | 7.271 | 7.365 | 13,542,250 | -0.00(-0.05%) |
May 23, 2013 | 7.351 | 7.405 | 7.256 | 7.369 | 18,911,700 | -0.05(-0.70%) |
May 22, 2013 | 7.547 | 7.583 | 7.394 | 7.421 | 17,451,800 | -0.13(-1.69%) |
May 21, 2013 | 7.530 | 7.575 | 7.476 | 7.549 | 14,090,800 | +0.01(+0.15%) |
May 20, 2013 | 7.496 | 7.583 | 7.489 | 7.537 | 15,104,350 | +0.03(+0.46%) |
May 17, 2013 | 7.438 | 7.510 | 7.438 | 7.503 | 14,417,250 | +0.06(+0.83%) |
May 16, 2013 | 7.499 | 7.515 | 7.413 | 7.442 | 19,220,300 | -0.06(-0.77%) |
May 15, 2013 | 7.505 | 7.568 | 7.456 | 7.499 | 24,260,200 | +0.15(+2.03%) |
May 13, 2013 | 7.398 | 7.412 | 7.322 | 7.350 | 12,090,750 | -0.05(-0.68%) |
May 10, 2013 | 7.339 | 7.425 | 7.321 | 7.400 | 16,320,600 | +0.05(+0.70%) |
May 09, 2013 | 7.279 | 7.460 | 7.273 | 7.349 | 41,711,152 | +0.02(+0.31%) |
May 08, 2013 | 7.236 | 7.330 | 7.182 | 7.327 | 26,278,600 | +0.10(+1.45%) |
May 07, 2013 | 7.451 | 7.483 | 7.180 | 7.222 | 50,485,800 | -0.26(-3.45%) |
May 06, 2013 | 7.349 | 7.525 | 7.349 | 7.480 | 24,842,500 | +0.13(+1.80%) |
May 03, 2013 | 7.365 | 7.390 | 7.313 | 7.347 | 11,701,700 | +0.04(+0.59%) |
May 02, 2013 | 7.234 | 7.386 | 7.232 | 7.304 | 18,153,650 | +0.06(+0.83%) |
May 01, 2013 | 7.219 | 7.297 | 7.170 | 7.244 | 13,913,450 | -0.02(-0.28%) |
Apr 30, 2013 | 7.310 | 7.310 | 7.214 | 7.264 | 18,692,600 | -0.01(-0.11%) |
Apr 29, 2013 | 7.244 | 7.340 | 7.190 | 7.272 | 13,834,050 | +0.04(+0.51%) |
Apr 26, 2013 | 7.240 | 7.275 | 7.191 | 7.235 | 16,988,300 | -0.02(-0.31%) |
Apr 25, 2013 | 7.266 | 7.317 | 7.223 | 7.257 | 15,113,500 | +0.00(+0.02%) |
Apr 24, 2013 | 7.174 | 7.313 | 7.174 | 7.256 | 20,957,150 | +0.03(+0.42%) |
Apr 23, 2013 | 7.273 | 7.315 | 7.163 | 7.225 | 35,684,200 | -0.03(-0.43%) |
Apr 22, 2013 | 7.340 | 7.460 | 7.253 | 7.257 | 49,449,700 | -0.07(-0.93%) |
Apr 19, 2013 | 6.898 | 7.335 | 6.866 | 7.325 | 137,369,856 | +0.76(+11.54%) |
Apr 18, 2013 | 6.830 | 6.830 | 6.567 | 6.567 | 50,595,652 | -0.23(-3.41%) |
Apr 17, 2013 | 6.792 | 6.876 | 6.749 | 6.799 | 17,008,300 | -0.04(-0.65%) |
Apr 16, 2013 | 6.821 | 6.878 | 6.753 | 6.843 | 22,391,700 | +0.10(+1.48%) |
Apr 15, 2013 | 6.980 | 6.998 | 6.741 | 6.743 | 44,602,000 | -0.09(-1.39%) |
Apr 12, 2013 | 6.595 | 6.840 | 6.546 | 6.838 | 39,142,100 | +0.21(+3.19%) |
Apr 11, 2013 | 6.800 | 6.885 | 6.610 | 6.627 | 72,916,000 | -0.24(-3.56%) |
Apr 10, 2013 | 6.684 | 7.000 | 6.684 | 6.871 | 47,382,300 | +0.22(+3.27%) |
Apr 09, 2013 | 6.744 | 6.744 | 6.611 | 6.653 | 26,067,750 | -0.10(-1.43%) |
Apr 08, 2013 | 6.540 | 6.758 | 6.536 | 6.750 | 36,506,200 | +0.19(+2.90%) |
Apr 05, 2013 | 6.362 | 6.576 | 6.337 | 6.560 | 23,495,950 | +0.10(+1.50%) |
Apr 04, 2013 | 6.473 | 6.527 | 6.437 | 6.463 | 20,771,400 | -0.01(-0.19%) |
Apr 03, 2013 | 6.541 | 6.600 | 6.437 | 6.476 | 20,647,350 | +0.01(+0.22%) |
Apr 02, 2013 | 6.438 | 6.472 | 6.433 | 6.462 | 12,035,700 | +0.04(+0.63%) |
Apr 01, 2013 | 6.548 | 6.569 | 6.400 | 6.421 | 21,099,650 | -0.10(-1.48%) |
Mar 28, 2013 | 6.403 | 6.519 | 6.380 | 6.517 | 19,393,250 | +0.11(+1.65%) |
Mar 27, 2013 | 6.370 | 6.417 | 6.327 | 6.412 | 10,756,500 | +0.04(+0.66%) |
Mar 26, 2013 | 6.373 | 6.406 | 6.327 | 6.370 | 15,685,200 | +0.03(+0.55%) |
Mar 25, 2013 | 6.374 | 6.434 | 6.321 | 6.335 | 15,772,700 | -0.03(-0.46%) |
Mar 22, 2013 | 6.406 | 6.414 | 6.349 | 6.365 | 14,353,200 | -0.02(-0.37%) |
Mar 21, 2013 | 6.440 | 6.450 | 6.367 | 6.388 | 21,274,900 | -0.06(-0.93%) |
Mar 20, 2013 | 6.395 | 6.474 | 6.365 | 6.448 | 14,941,950 | +0.10(+1.64%) |
Mar 19, 2013 | 6.402 | 6.491 | 6.310 | 6.345 | 20,402,050 | -0.06(-0.91%) |
Mar 18, 2013 | 6.347 | 6.437 | 6.345 | 6.403 | 9,236,100 | -0.02(-0.37%) |
Mar 15, 2013 | 6.419 | 6.480 | 6.371 | 6.427 | 15,546,350 | -0.03(-0.41%) |
Mar 14, 2013 | 6.432 | 6.484 | 6.391 | 6.453 | 14,930,650 | +0.01(+0.09%) |
Mar 13, 2013 | 6.388 | 6.448 | 6.387 | 6.448 | 17,921,700 | +0.08(+1.23%) |
Mar 12, 2013 | 6.448 | 6.480 | 6.340 | 6.369 | 15,318,000 | -0.08(-1.23%) |
Mar 11, 2013 | 6.402 | 6.542 | 6.388 | 6.448 | 18,189,650 | +0.01(+0.18%) |
Mar 08, 2013 | 6.565 | 6.578 | 6.413 | 6.437 | 23,889,500 | -0.11(-1.73%) |
Mar 07, 2013 | 6.628 | 6.628 | 6.502 | 6.550 | 16,526,550 | -0.03(-0.46%) |
Mar 06, 2013 | 6.628 | 6.698 | 6.562 | 6.580 | 17,072,050 | -0.00(-0.07%) |
Mar 05, 2013 | 6.466 | 6.650 | 6.450 | 6.585 | 26,011,350 | +0.15(+2.32%) |
Mar 04, 2013 | 6.374 | 6.449 | 6.351 | 6.435 | 15,360,550 | +0.04(+0.63%) |