Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.451 | 7.492 | 7.396 | 7.416 | 18,123,528 | -0.05(-0.65%) |
May 30, 2013 | 7.396 | 7.526 | 7.389 | 7.464 | 16,103,514 | +0.09(+1.21%) |
May 29, 2013 | 7.334 | 7.444 | 7.272 | 7.375 | 17,190,882 | -0.01(-0.19%) |
May 28, 2013 | 7.416 | 7.464 | 7.334 | 7.389 | 14,286,195 | +0.06(+0.75%) |
May 24, 2013 | 7.258 | 7.341 | 7.244 | 7.334 | 10,125,237 | +0.02(+0.28%) |
May 23, 2013 | 7.210 | 7.354 | 7.182 | 7.313 | 12,287,411 | -0.00(-0.05%) |
May 22, 2013 | 7.426 | 7.529 | 7.289 | 7.316 | 18,331,780 | -0.12(-1.57%) |
May 21, 2013 | 7.440 | 7.494 | 7.406 | 7.433 | 9,341,394 | +0.01(+0.09%) |
May 20, 2013 | 7.371 | 7.481 | 7.364 | 7.426 | 12,814,009 | +0.03(+0.46%) |
May 17, 2013 | 7.296 | 7.426 | 7.275 | 7.392 | 14,153,074 | +0.16(+2.18%) |
May 16, 2013 | 7.275 | 7.337 | 7.227 | 7.234 | 13,698,336 | -0.04(-0.56%) |
May 15, 2013 | 7.186 | 7.337 | 7.132 | 7.275 | 17,959,334 | +0.19(+2.71%) |
May 13, 2013 | 7.043 | 7.139 | 7.029 | 7.084 | 8,266,180 | +0.03(+0.49%) |
May 10, 2013 | 7.056 | 7.091 | 7.008 | 7.050 | 8,810,369 | +0.01(+0.10%) |
May 09, 2013 | 7.070 | 7.097 | 7.015 | 7.043 | 7,967,434 | -0.04(-0.58%) |
May 08, 2013 | 6.988 | 7.104 | 6.954 | 7.084 | 11,427,527 | +0.08(+1.17%) |
May 07, 2013 | 6.967 | 7.008 | 6.913 | 7.002 | 12,955,682 | +0.06(+0.89%) |
May 06, 2013 | 6.878 | 6.947 | 6.851 | 6.940 | 9,869,910 | +0.08(+1.10%) |
May 03, 2013 | 6.831 | 6.872 | 6.789 | 6.865 | 11,211,275 | +0.08(+1.11%) |
May 02, 2013 | 6.769 | 6.831 | 6.735 | 6.789 | 12,414,045 | +0.03(+0.40%) |
May 01, 2013 | 6.810 | 6.844 | 6.755 | 6.762 | 11,205,455 | -0.06(-0.90%) |
Apr 30, 2013 | 6.735 | 6.844 | 6.700 | 6.824 | 19,546,590 | +0.04(+0.61%) |
Apr 29, 2013 | 6.721 | 6.837 | 6.721 | 6.783 | 13,626,422 | +0.08(+1.12%) |
Apr 26, 2013 | 6.728 | 6.772 | 6.653 | 6.707 | 11,423,420 | -0.02(-0.31%) |
Apr 25, 2013 | 6.680 | 6.776 | 6.680 | 6.728 | 9,500,251 | +0.07(+1.03%) |
Apr 24, 2013 | 6.557 | 6.673 | 6.557 | 6.659 | 9,462,507 | +0.10(+1.46%) |
Apr 23, 2013 | 6.488 | 6.605 | 6.488 | 6.564 | 14,372,209 | +0.10(+1.59%) |
Apr 22, 2013 | 6.427 | 6.529 | 6.365 | 6.461 | 11,719,605 | +0.02(+0.32%) |
Apr 19, 2013 | 6.413 | 6.468 | 6.358 | 6.440 | 13,649,567 | +0.05(+0.86%) |
Apr 18, 2013 | 6.523 | 6.564 | 6.355 | 6.386 | 31,032,254 | -0.14(-2.10%) |
Apr 17, 2013 | 6.557 | 6.598 | 6.475 | 6.523 | 20,347,758 | -0.08(-1.24%) |
Apr 16, 2013 | 6.639 | 6.639 | 6.529 | 6.605 | 19,173,904 | +0.07(+1.05%) |
Apr 15, 2013 | 6.707 | 6.728 | 6.536 | 6.536 | 18,356,778 | -0.20(-2.95%) |
Apr 12, 2013 | 6.810 | 6.865 | 6.728 | 6.735 | 21,005,634 | -0.13(-1.89%) |
Apr 11, 2013 | 6.872 | 7.022 | 6.800 | 6.865 | 34,999,764 | +0.00(+0.00%) |
Apr 10, 2013 | 6.783 | 6.872 | 6.755 | 6.865 | 13,637,427 | +0.12(+1.83%) |
Apr 09, 2013 | 6.721 | 6.776 | 6.677 | 6.742 | 9,745,076 | +0.03(+0.41%) |
Apr 08, 2013 | 6.612 | 6.714 | 6.543 | 6.714 | 11,923,442 | +0.10(+1.55%) |
Apr 05, 2013 | 6.550 | 6.632 | 6.461 | 6.612 | 24,125,322 | -0.03(-0.51%) |
Apr 04, 2013 | 6.564 | 6.653 | 6.550 | 6.646 | 14,364,427 | +0.08(+1.25%) |
Apr 03, 2013 | 6.666 | 6.673 | 6.531 | 6.564 | 15,354,482 | -0.11(-1.64%) |
Apr 02, 2013 | 6.742 | 6.742 | 6.646 | 6.673 | 10,821,946 | -0.05(-0.71%) |
Apr 01, 2013 | 6.789 | 6.803 | 6.673 | 6.721 | 13,497,563 | -0.10(-1.41%) |
Mar 28, 2013 | 6.851 | 6.913 | 6.762 | 6.817 | 16,732,713 | -0.05(-0.80%) |
Mar 27, 2013 | 6.858 | 6.872 | 6.803 | 6.872 | 9,889,578 | -0.03(-0.50%) |
Mar 26, 2013 | 6.851 | 6.913 | 6.810 | 6.906 | 13,397,861 | +0.08(+1.20%) |
Mar 25, 2013 | 6.913 | 6.920 | 6.810 | 6.824 | 12,284,740 | -0.05(-0.80%) |
Mar 22, 2013 | 6.885 | 6.892 | 6.844 | 6.878 | 9,870,666 | +0.02(+0.30%) |
Mar 21, 2013 | 6.920 | 6.937 | 6.844 | 6.858 | 11,847,019 | -0.09(-1.28%) |
Mar 20, 2013 | 6.940 | 6.974 | 6.920 | 6.947 | 14,777,554 | +0.05(+0.79%) |
Mar 19, 2013 | 6.947 | 6.954 | 6.820 | 6.892 | 21,842,040 | -0.03(-0.40%) |
Mar 18, 2013 | 6.817 | 6.947 | 6.803 | 6.920 | 16,622,363 | +0.00(+0.00%) |
Mar 15, 2013 | 6.837 | 6.940 | 6.789 | 6.920 | 28,752,986 | +0.08(+1.10%) |
Mar 14, 2013 | 6.872 | 6.878 | 6.769 | 6.844 | 16,301,598 | +0.00(+0.00%) |
Mar 13, 2013 | 6.748 | 6.858 | 6.735 | 6.844 | 20,297,016 | +0.10(+1.42%) |
Mar 12, 2013 | 6.783 | 6.783 | 6.700 | 6.748 | 17,211,816 | -0.03(-0.50%) |
Mar 11, 2013 | 6.762 | 6.810 | 6.724 | 6.783 | 21,210,038 | +0.03(+0.51%) |
Mar 08, 2013 | 6.865 | 6.865 | 6.707 | 6.748 | 34,265,632 | -0.04(-0.60%) |
Mar 07, 2013 | 6.700 | 6.807 | 6.680 | 6.789 | 41,297,540 | +0.18(+2.69%) |
Mar 06, 2013 | 6.557 | 6.673 | 6.543 | 6.612 | 24,330,944 | +0.10(+1.47%) |
Mar 05, 2013 | 6.523 | 6.591 | 6.495 | 6.516 | 22,337,650 | +0.02(+0.32%) |
Mar 04, 2013 | 6.379 | 6.502 | 6.365 | 6.495 | 22,589,924 | +0.11(+1.71%) |