Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.715 | 7.715 | 7.625 | 7.648 | 12,568 | -0.08(-0.99%) |
May 30, 2013 | 7.743 | 7.752 | 7.697 | 7.724 | 0 | +0.03(+0.35%) |
May 29, 2013 | 7.661 | 7.724 | 7.607 | 7.697 | 71,297 | +0.09(+1.25%) |
May 28, 2013 | 7.693 | 7.697 | 7.575 | 7.603 | 28,208 | -0.00(-0.06%) |
May 24, 2013 | 7.657 | 7.657 | 7.571 | 7.607 | 0 | -0.02(-0.30%) |
May 23, 2013 | 7.580 | 7.648 | 7.449 | 7.630 | 0 | +0.06(+0.78%) |
May 22, 2013 | 7.616 | 7.711 | 7.548 | 7.571 | 0 | -0.11(-1.47%) |
May 21, 2013 | 7.666 | 7.684 | 7.603 | 7.684 | 0 | +0.02(+0.24%) |
May 20, 2013 | 7.571 | 7.670 | 7.571 | 7.666 | 0 | +0.25(+3.41%) |
May 17, 2013 | 7.490 | 7.503 | 7.413 | 7.413 | 0 | -0.08(-1.02%) |
May 16, 2013 | 7.494 | 7.526 | 7.459 | 7.490 | 37,272 | +0.09(+1.25%) |
May 15, 2013 | 7.395 | 7.476 | 7.354 | 7.397 | 0 | -0.13(-1.71%) |
May 13, 2013 | 7.449 | 7.566 | 7.449 | 7.526 | 0 | +0.14(+1.89%) |
May 10, 2013 | 7.436 | 7.445 | 7.354 | 7.386 | 0 | +0.02(+0.25%) |
May 09, 2013 | 7.485 | 7.485 | 7.368 | 7.368 | 0 | -0.09(-1.27%) |
May 08, 2013 | 7.458 | 7.508 | 7.408 | 7.463 | 0 | +0.05(+0.73%) |
May 07, 2013 | 7.359 | 7.445 | 7.341 | 7.408 | 0 | +0.14(+1.86%) |
May 06, 2013 | 7.250 | 7.314 | 7.219 | 7.273 | 0 | +0.06(+0.88%) |
May 03, 2013 | 7.305 | 7.305 | 7.183 | 7.210 | 0 | -0.03(-0.44%) |
May 02, 2013 | 7.309 | 7.309 | 7.192 | 7.241 | 0 | +0.01(+0.12%) |
May 01, 2013 | 7.223 | 7.232 | 7.178 | 7.232 | 0 | +0.01(+0.13%) |
Apr 30, 2013 | 7.214 | 7.228 | 7.187 | 7.223 | 0 | +0.00(+0.03%) |
Apr 29, 2013 | 7.214 | 7.223 | 7.210 | 7.221 | 52,410 | +0.05(+0.66%) |
Apr 26, 2013 | 7.169 | 7.196 | 7.160 | 7.174 | 56,224 | +0.01(+0.19%) |
Apr 25, 2013 | 7.255 | 7.278 | 7.079 | 7.160 | 39,977 | -0.06(-0.81%) |
Apr 24, 2013 | 7.223 | 7.223 | 7.174 | 7.219 | 0 | +0.07(+1.01%) |
Apr 23, 2013 | 7.074 | 7.178 | 7.047 | 7.147 | 26,932 | +0.16(+2.33%) |
Apr 22, 2013 | 6.984 | 6.993 | 6.952 | 6.984 | 14,247 | +0.05(+0.65%) |
Apr 19, 2013 | 6.961 | 6.961 | 6.808 | 6.939 | 29,200 | +0.03(+0.37%) |
Apr 18, 2013 | 7.061 | 7.061 | 6.914 | 6.914 | 9,139 | -0.19(-2.71%) |
Apr 17, 2013 | 7.178 | 7.178 | 7.070 | 7.106 | 9,456 | -0.06(-0.82%) |
Apr 16, 2013 | 7.196 | 7.219 | 7.133 | 7.165 | 15,824 | +0.04(+0.51%) |
Apr 15, 2013 | 7.138 | 7.138 | 7.052 | 7.129 | 15,044 | +0.03(+0.45%) |
Apr 12, 2013 | 7.223 | 7.223 | 7.097 | 7.097 | 24,095 | -0.10(-1.44%) |
Apr 11, 2013 | 7.169 | 7.246 | 7.138 | 7.201 | 47,517 | +0.06(+0.89%) |
Apr 10, 2013 | 7.142 | 7.142 | 7.120 | 7.138 | 35,883 | +0.16(+2.33%) |
Apr 09, 2013 | 7.029 | 7.029 | 6.898 | 6.975 | 39,201 | -0.05(-0.77%) |
Apr 08, 2013 | 6.998 | 7.052 | 6.998 | 7.029 | 2,879 | -0.02(-0.32%) |
Apr 05, 2013 | 7.079 | 7.120 | 7.052 | 7.052 | 10,302 | -0.01(-0.19%) |
Apr 04, 2013 | 7.174 | 7.174 | 7.034 | 7.065 | 16,533 | -0.16(-2.19%) |
Apr 03, 2013 | 7.268 | 7.278 | 7.160 | 7.223 | 90,883 | +0.25(+3.56%) |
Apr 02, 2013 | 7.052 | 7.074 | 6.943 | 6.975 | 17,859 | -0.08(-1.15%) |
Apr 01, 2013 | 7.092 | 7.135 | 6.998 | 7.056 | 110,386 | -0.03(-0.38%) |
Mar 28, 2013 | 7.178 | 7.178 | 7.020 | 7.083 | 27,025 | -0.20(-2.73%) |
Mar 27, 2013 | 7.278 | 7.332 | 7.278 | 7.282 | 31,923 | +0.01(+0.12%) |
Mar 26, 2013 | 7.255 | 7.309 | 7.255 | 7.273 | 22,378 | +0.06(+0.81%) |
Mar 25, 2013 | 7.192 | 7.323 | 7.165 | 7.214 | 111,737 | +0.09(+1.20%) |
Mar 22, 2013 | 7.129 | 7.138 | 6.989 | 7.129 | 39,033 | +0.04(+0.57%) |
Mar 21, 2013 | 7.016 | 7.156 | 6.943 | 7.088 | 53,590 | -0.01(-0.13%) |
Mar 20, 2013 | 7.097 | 7.147 | 7.011 | 7.097 | 85,513 | +0.10(+1.48%) |
Mar 19, 2013 | 7.278 | 7.305 | 6.885 | 6.993 | 483,575 | +0.29(+4.38%) |
Mar 18, 2013 | 6.806 | 6.826 | 6.671 | 6.700 | 130,875 | -0.01(-0.12%) |
Mar 15, 2013 | 6.675 | 6.797 | 6.655 | 6.708 | 63,530 | +0.03(+0.49%) |
Mar 14, 2013 | 6.683 | 6.745 | 6.671 | 6.675 | 49,319 | -0.03(-0.43%) |
Mar 13, 2013 | 6.679 | 6.704 | 6.614 | 6.704 | 161,283 | +0.05(+0.80%) |
Mar 12, 2013 | 6.691 | 6.691 | 6.602 | 6.651 | 79,160 | -0.04(-0.55%) |
Mar 11, 2013 | 6.536 | 6.720 | 6.536 | 6.687 | 159,943 | +0.22(+3.41%) |
Mar 08, 2013 | 6.405 | 6.479 | 6.389 | 6.467 | 84,253 | +0.05(+0.76%) |
Mar 07, 2013 | 6.418 | 6.426 | 6.377 | 6.418 | 69,149 | +0.02(+0.38%) |
Mar 06, 2013 | 6.356 | 6.393 | 6.322 | 6.393 | 61,737 | +0.04(+0.58%) |
Mar 05, 2013 | 6.381 | 6.397 | 6.295 | 6.356 | 140,822 | +0.08(+1.30%) |
Mar 04, 2013 | 6.315 | 6.336 | 6.258 | 6.275 | 175,343 | +0.08(+1.32%) |