Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.612 | 7.632 | 7.488 | 7.522 | 13,693,416 | -0.32(-4.05%) |
May 30, 2013 | 7.758 | 7.865 | 7.758 | 7.839 | 8,807,648 | +0.01(+0.15%) |
May 29, 2013 | 7.841 | 7.873 | 7.763 | 7.828 | 8,619,516 | -0.06(-0.75%) |
May 28, 2013 | 7.770 | 7.903 | 7.717 | 7.887 | 5,685,170 | +0.24(+3.10%) |
May 24, 2013 | 7.704 | 7.704 | 7.587 | 7.649 | 6,234,467 | +0.03(+0.41%) |
May 23, 2013 | 7.526 | 7.620 | 7.503 | 7.618 | 5,824,923 | -0.09(-1.22%) |
May 22, 2013 | 7.763 | 7.814 | 7.666 | 7.712 | 3,140,344 | -0.03(-0.40%) |
May 21, 2013 | 7.824 | 7.874 | 7.733 | 7.743 | 5,287,959 | -0.13(-1.63%) |
May 20, 2013 | 7.953 | 7.953 | 7.849 | 7.872 | 7,512,692 | -0.11(-1.36%) |
May 17, 2013 | 7.963 | 7.989 | 7.905 | 7.981 | 4,507,329 | +0.06(+0.79%) |
May 16, 2013 | 7.923 | 7.956 | 7.869 | 7.918 | 4,617,735 | +0.02(+0.25%) |
May 15, 2013 | 7.869 | 7.958 | 7.848 | 7.898 | 7,286,635 | +0.23(+2.99%) |
May 13, 2013 | 7.689 | 7.709 | 7.663 | 7.669 | 7,248,618 | -0.08(-1.06%) |
May 10, 2013 | 7.773 | 7.790 | 7.711 | 7.752 | 4,863,656 | +0.00(+0.00%) |
May 09, 2013 | 7.776 | 7.809 | 7.677 | 7.752 | 4,766,092 | -0.08(-1.01%) |
May 08, 2013 | 7.786 | 7.875 | 7.771 | 7.831 | 7,428,964 | -0.02(-0.27%) |
May 07, 2013 | 7.752 | 7.874 | 7.727 | 7.852 | 8,332,121 | +0.20(+2.59%) |
May 06, 2013 | 7.489 | 7.727 | 7.481 | 7.654 | 6,085,189 | +0.22(+2.90%) |
May 03, 2013 | 7.486 | 7.697 | 7.423 | 7.438 | 7,846,603 | -0.26(-3.36%) |
May 02, 2013 | 7.646 | 7.710 | 7.646 | 7.697 | 4,777,824 | +0.06(+0.80%) |
May 01, 2013 | 7.686 | 7.719 | 7.601 | 7.636 | 3,148,608 | -0.09(-1.11%) |
Apr 30, 2013 | 7.570 | 7.730 | 7.559 | 7.722 | 7,238,783 | +0.22(+2.97%) |
Apr 29, 2013 | 7.484 | 7.536 | 7.460 | 7.499 | 3,535,433 | +0.01(+0.18%) |
Apr 26, 2013 | 7.418 | 7.527 | 7.463 | 7.486 | 4,778,285 | -0.10(-1.37%) |
Apr 25, 2013 | 7.588 | 7.655 | 7.565 | 7.590 | 6,967,549 | -0.03(-0.35%) |
Apr 24, 2013 | 7.554 | 7.696 | 7.516 | 7.616 | 10,723,334 | +0.08(+1.03%) |
Apr 23, 2013 | 7.456 | 7.559 | 7.440 | 7.539 | 9,656,985 | +0.15(+2.08%) |
Apr 22, 2013 | 7.430 | 7.466 | 7.346 | 7.385 | 10,604,688 | +0.02(+0.34%) |
Apr 19, 2013 | 7.313 | 7.384 | 7.257 | 7.361 | 6,483,317 | +0.06(+0.77%) |
Apr 18, 2013 | 7.212 | 7.334 | 7.195 | 7.305 | 10,587,092 | +0.23(+3.19%) |
Apr 17, 2013 | 7.085 | 7.131 | 7.024 | 7.079 | 7,452,532 | -0.05(-0.74%) |
Apr 16, 2013 | 7.041 | 7.174 | 7.037 | 7.131 | 9,771,102 | +0.38(+5.67%) |
Apr 15, 2013 | 6.750 | 6.853 | 6.732 | 6.749 | 6,925,579 | -0.07(-1.09%) |
Apr 12, 2013 | 6.922 | 6.960 | 6.813 | 6.823 | 5,609,282 | -0.12(-1.76%) |
Apr 11, 2013 | 6.879 | 6.998 | 6.836 | 6.945 | 9,547,482 | +0.09(+1.32%) |
Apr 10, 2013 | 6.635 | 6.891 | 6.622 | 6.854 | 15,621,424 | +0.35(+5.38%) |
Apr 09, 2013 | 6.514 | 6.538 | 6.465 | 6.505 | 5,897,270 | +0.08(+1.18%) |
Apr 08, 2013 | 6.401 | 6.477 | 6.391 | 6.429 | 5,483,536 | -0.03(-0.46%) |
Apr 05, 2013 | 6.468 | 6.482 | 6.361 | 6.459 | 7,359,352 | -0.09(-1.39%) |
Apr 04, 2013 | 6.615 | 6.633 | 6.503 | 6.549 | 6,757,074 | -0.17(-2.55%) |
Apr 03, 2013 | 6.838 | 6.856 | 6.652 | 6.721 | 7,535,514 | -0.24(-3.39%) |
Apr 02, 2013 | 6.953 | 7.000 | 6.930 | 6.957 | 6,810,473 | +0.05(+0.72%) |
Apr 01, 2013 | 7.046 | 7.046 | 6.876 | 6.907 | 8,286,143 | -0.17(-2.38%) |
Mar 28, 2013 | 6.882 | 7.110 | 6.869 | 7.075 | 15,930,524 | +0.29(+4.23%) |
Mar 27, 2013 | 6.643 | 6.792 | 6.620 | 6.788 | 9,626,486 | +0.10(+1.48%) |
Mar 26, 2013 | 6.670 | 6.711 | 6.637 | 6.689 | 7,402,462 | +0.07(+1.10%) |
Mar 25, 2013 | 6.675 | 6.703 | 6.548 | 6.617 | 6,171,961 | -0.05(-0.82%) |
Mar 22, 2013 | 6.701 | 6.726 | 6.612 | 6.671 | 4,460,939 | +0.00(+0.07%) |
Mar 21, 2013 | 6.752 | 6.802 | 6.652 | 6.666 | 7,849,732 | -0.02(-0.37%) |
Mar 20, 2013 | 6.604 | 6.698 | 6.597 | 6.691 | 9,821,676 | -0.00(-0.07%) |
Mar 19, 2013 | 6.754 | 6.780 | 6.665 | 6.696 | 9,310,832 | -0.15(-2.12%) |
Mar 18, 2013 | 6.853 | 6.935 | 6.820 | 6.841 | 9,304,659 | -0.12(-1.73%) |
Mar 15, 2013 | 6.877 | 6.988 | 6.876 | 6.962 | 5,935,172 | -0.14(-1.97%) |
Mar 14, 2013 | 7.153 | 7.188 | 7.059 | 7.102 | 4,904,814 | +0.06(+0.84%) |
Mar 13, 2013 | 7.125 | 7.150 | 7.037 | 7.042 | 6,234,570 | -0.23(-3.20%) |
Mar 12, 2013 | 7.361 | 7.361 | 7.219 | 7.275 | 10,706,005 | -0.17(-2.30%) |
Mar 11, 2013 | 7.359 | 7.481 | 7.341 | 7.446 | 5,201,939 | +0.05(+0.62%) |
Mar 08, 2013 | 7.366 | 7.405 | 7.334 | 7.400 | 6,627,908 | +0.12(+1.58%) |
Mar 07, 2013 | 7.141 | 7.288 | 7.133 | 7.285 | 6,564,152 | +0.19(+2.72%) |
Mar 06, 2013 | 7.176 | 7.222 | 7.062 | 7.092 | 6,009,453 | -0.06(-0.83%) |
Mar 05, 2013 | 7.085 | 7.188 | 6.998 | 7.151 | 9,847,608 | +0.21(+3.07%) |
Mar 04, 2013 | 6.844 | 6.954 | 6.818 | 6.938 | 10,816,678 | +0.05(+0.69%) |