Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.028 | 7.088 | 6.825 | 6.838 | 764,720 | -0.22(-3.05%) |
May 30, 2013 | 6.989 | 7.088 | 6.989 | 7.053 | 629,321 | +0.04(+0.55%) |
May 29, 2013 | 7.187 | 7.213 | 6.963 | 7.015 | 725,357 | -0.19(-2.63%) |
May 28, 2013 | 7.217 | 7.256 | 7.148 | 7.204 | 534,593 | +0.03(+0.42%) |
May 24, 2013 | 7.260 | 7.260 | 7.147 | 7.174 | 458,570 | -0.10(-1.42%) |
May 23, 2013 | 7.135 | 7.290 | 7.036 | 7.277 | 605,652 | +0.07(+1.02%) |
May 22, 2013 | 7.260 | 7.320 | 7.195 | 7.204 | 678,034 | -0.02(-0.34%) |
May 21, 2013 | 7.237 | 7.293 | 7.212 | 7.229 | 552,285 | -0.01(-0.12%) |
May 20, 2013 | 7.152 | 7.249 | 7.105 | 7.237 | 715,719 | +0.07(+0.96%) |
May 17, 2013 | 7.186 | 7.186 | 7.152 | 7.169 | 415,742 | +0.06(+0.84%) |
May 16, 2013 | 7.058 | 7.148 | 7.049 | 7.109 | 502,357 | +0.05(+0.67%) |
May 15, 2013 | 7.058 | 7.076 | 6.972 | 7.062 | 670,013 | +0.07(+0.98%) |
May 13, 2013 | 6.904 | 6.998 | 6.899 | 6.993 | 376,592 | +0.06(+0.80%) |
May 10, 2013 | 6.951 | 6.976 | 6.895 | 6.938 | 356,426 | +0.00(+0.06%) |
May 09, 2013 | 6.976 | 6.976 | 6.895 | 6.934 | 478,445 | -0.06(-0.92%) |
May 08, 2013 | 6.976 | 7.011 | 6.934 | 6.998 | 400,980 | +0.06(+0.86%) |
May 07, 2013 | 6.942 | 6.951 | 6.861 | 6.938 | 691,866 | -0.01(-0.18%) |
May 06, 2013 | 6.899 | 6.955 | 6.891 | 6.951 | 444,277 | +0.04(+0.56%) |
May 03, 2013 | 6.891 | 6.946 | 6.856 | 6.912 | 433,127 | +0.06(+0.81%) |
May 02, 2013 | 6.754 | 6.869 | 6.754 | 6.856 | 434,700 | +0.11(+1.59%) |
May 01, 2013 | 6.779 | 6.831 | 6.750 | 6.750 | 378,636 | -0.05(-0.76%) |
Apr 30, 2013 | 6.797 | 6.844 | 6.788 | 6.801 | 424,335 | -0.00(-0.06%) |
Apr 29, 2013 | 6.797 | 6.839 | 6.745 | 6.805 | 419,267 | +0.00(+0.07%) |
Apr 26, 2013 | 6.728 | 6.809 | 6.732 | 6.800 | 331,654 | +0.07(+1.01%) |
Apr 25, 2013 | 6.630 | 6.750 | 6.630 | 6.732 | 592,075 | +0.10(+1.48%) |
Apr 24, 2013 | 6.613 | 6.651 | 6.604 | 6.634 | 341,262 | +0.02(+0.32%) |
Apr 23, 2013 | 6.591 | 6.655 | 6.587 | 6.613 | 430,029 | +0.06(+0.85%) |
Apr 22, 2013 | 6.570 | 6.591 | 6.518 | 6.557 | 317,860 | -0.01(-0.20%) |
Apr 19, 2013 | 6.540 | 6.583 | 6.514 | 6.570 | 336,951 | +0.04(+0.54%) |
Apr 18, 2013 | 6.594 | 6.602 | 6.509 | 6.534 | 428,797 | -0.07(-1.03%) |
Apr 17, 2013 | 6.585 | 6.611 | 6.560 | 6.602 | 458,670 | -0.01(-0.13%) |
Apr 16, 2013 | 6.585 | 6.628 | 6.573 | 6.611 | 358,428 | +0.07(+1.04%) |
Apr 15, 2013 | 6.590 | 6.611 | 6.534 | 6.543 | 445,166 | -0.05(-0.77%) |
Apr 12, 2013 | 6.641 | 6.662 | 6.551 | 6.594 | 642,460 | -0.09(-1.37%) |
Apr 11, 2013 | 6.636 | 6.687 | 6.636 | 6.685 | 316,623 | +0.03(+0.48%) |
Apr 10, 2013 | 6.560 | 6.675 | 6.543 | 6.653 | 609,476 | +0.09(+1.43%) |
Apr 09, 2013 | 6.556 | 6.573 | 6.539 | 6.560 | 547,320 | +0.01(+0.13%) |
Apr 08, 2013 | 6.556 | 6.556 | 6.517 | 6.551 | 816,597 | -0.02(-0.26%) |
Apr 05, 2013 | 6.534 | 6.594 | 6.505 | 6.568 | 699,495 | -0.03(-0.52%) |
Apr 04, 2013 | 6.611 | 6.624 | 6.573 | 6.602 | 376,777 | -0.01(-0.13%) |
Apr 03, 2013 | 6.602 | 6.645 | 6.585 | 6.611 | 437,740 | +0.00(+0.00%) |
Apr 02, 2013 | 6.726 | 6.777 | 6.590 | 6.611 | 1,152,059 | -0.08(-1.14%) |
Apr 01, 2013 | 6.751 | 6.790 | 6.675 | 6.687 | 499,425 | -0.06(-0.94%) |
Mar 28, 2013 | 6.802 | 6.841 | 6.743 | 6.751 | 641,491 | -0.06(-0.94%) |
Mar 27, 2013 | 6.717 | 6.841 | 6.683 | 6.815 | 678,055 | +0.06(+0.94%) |
Mar 26, 2013 | 6.709 | 6.751 | 6.709 | 6.751 | 276,008 | +0.07(+1.08%) |
Mar 25, 2013 | 6.756 | 6.781 | 6.675 | 6.679 | 439,384 | -0.06(-0.88%) |
Mar 22, 2013 | 6.704 | 6.756 | 6.687 | 6.739 | 381,884 | +0.03(+0.51%) |
Mar 21, 2013 | 6.666 | 6.734 | 6.653 | 6.704 | 372,306 | +0.04(+0.64%) |
Mar 20, 2013 | 6.624 | 6.662 | 6.602 | 6.662 | 338,507 | +0.06(+0.90%) |
Mar 19, 2013 | 6.653 | 6.658 | 6.543 | 6.602 | 525,007 | -0.04(-0.56%) |
Mar 18, 2013 | 6.737 | 6.737 | 6.606 | 6.640 | 464,226 | -0.08(-1.13%) |
Mar 15, 2013 | 6.669 | 6.737 | 6.661 | 6.716 | 517,629 | +0.05(+0.70%) |
Mar 14, 2013 | 6.627 | 6.669 | 6.602 | 6.669 | 609,395 | +0.06(+0.96%) |
Mar 13, 2013 | 6.652 | 6.661 | 6.336 | 6.606 | 914,615 | -0.05(-0.76%) |
Mar 12, 2013 | 6.699 | 6.733 | 6.640 | 6.657 | 431,093 | -0.06(-0.94%) |
Mar 11, 2013 | 6.749 | 6.754 | 6.696 | 6.720 | 350,948 | -0.04(-0.56%) |
Mar 08, 2013 | 6.720 | 6.775 | 6.720 | 6.758 | 686,308 | +0.03(+0.44%) |
Mar 07, 2013 | 6.682 | 6.737 | 6.682 | 6.728 | 562,093 | +0.03(+0.44%) |
Mar 06, 2013 | 6.716 | 6.724 | 6.657 | 6.699 | 574,830 | +0.02(+0.32%) |
Mar 05, 2013 | 6.652 | 6.699 | 6.640 | 6.678 | 807,771 | +0.06(+0.96%) |
Mar 04, 2013 | 6.492 | 6.614 | 6.475 | 6.614 | 532,079 | +0.11(+1.75%) |