Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.919 | 7.006 | 6.800 | 6.800 | 6,242,590 | -0.14(-1.98%) |
May 30, 2013 | 7.029 | 7.144 | 6.905 | 6.938 | 4,913,395 | -0.10(-1.37%) |
May 29, 2013 | 7.364 | 7.377 | 6.828 | 7.034 | 8,662,873 | -0.39(-5.25%) |
May 28, 2013 | 7.542 | 7.726 | 7.405 | 7.423 | 2,791,004 | -0.07(-0.92%) |
May 24, 2013 | 7.556 | 7.588 | 7.382 | 7.492 | 2,819,486 | -0.09(-1.21%) |
May 23, 2013 | 7.643 | 7.648 | 7.387 | 7.584 | 3,122,820 | -0.15(-1.90%) |
May 22, 2013 | 8.028 | 8.124 | 7.661 | 7.730 | 2,997,205 | -0.27(-3.38%) |
May 21, 2013 | 7.936 | 8.023 | 7.936 | 8.001 | 1,824,706 | +0.06(+0.75%) |
May 20, 2013 | 8.005 | 8.007 | 7.902 | 7.941 | 1,946,191 | -0.06(-0.74%) |
May 17, 2013 | 7.955 | 8.014 | 7.919 | 8.001 | 2,026,302 | +0.09(+1.16%) |
May 16, 2013 | 7.927 | 8.014 | 7.891 | 7.909 | 4,115,400 | -0.03(-0.35%) |
May 15, 2013 | 7.776 | 7.968 | 7.762 | 7.936 | 2,076,893 | +0.20(+2.61%) |
May 13, 2013 | 7.675 | 7.757 | 7.643 | 7.735 | 1,414,037 | +0.06(+0.78%) |
May 10, 2013 | 7.652 | 7.687 | 7.602 | 7.675 | 1,167,437 | +0.04(+0.54%) |
May 09, 2013 | 7.753 | 7.771 | 7.625 | 7.634 | 2,110,408 | -0.14(-1.83%) |
May 08, 2013 | 7.703 | 7.776 | 7.689 | 7.776 | 3,620,883 | +0.07(+0.89%) |
May 07, 2013 | 7.611 | 7.730 | 7.584 | 7.707 | 2,008,721 | +0.11(+1.45%) |
May 06, 2013 | 7.533 | 7.639 | 7.515 | 7.597 | 2,395,801 | +0.08(+1.10%) |
May 03, 2013 | 7.483 | 7.556 | 7.428 | 7.515 | 2,831,122 | +0.09(+1.17%) |
May 02, 2013 | 7.267 | 7.428 | 7.245 | 7.428 | 3,021,269 | +0.19(+2.59%) |
May 01, 2013 | 7.354 | 7.414 | 7.217 | 7.240 | 3,101,970 | -0.13(-1.80%) |
Apr 30, 2013 | 7.295 | 7.377 | 7.245 | 7.373 | 2,563,839 | +0.11(+1.45%) |
Apr 29, 2013 | 7.199 | 7.286 | 7.180 | 7.267 | 2,215,745 | +0.14(+1.99%) |
Apr 26, 2013 | 7.332 | 7.341 | 7.093 | 7.125 | 4,307,241 | -0.22(-2.93%) |
Apr 25, 2013 | 7.336 | 7.442 | 7.286 | 7.341 | 2,535,318 | +0.00(+0.06%) |
Apr 24, 2013 | 7.332 | 7.350 | 7.267 | 7.336 | 2,010,522 | +0.00(+0.06%) |
Apr 23, 2013 | 7.245 | 7.332 | 7.222 | 7.332 | 2,711,608 | +0.11(+1.59%) |
Apr 22, 2013 | 7.217 | 7.256 | 7.112 | 7.217 | 3,101,466 | +0.00(+0.06%) |
Apr 19, 2013 | 6.988 | 7.231 | 6.933 | 7.212 | 4,925,837 | +0.24(+3.42%) |
Apr 18, 2013 | 6.951 | 7.029 | 6.924 | 6.974 | 3,022,380 | +0.01(+0.20%) |
Apr 17, 2013 | 7.043 | 7.047 | 6.883 | 6.960 | 3,515,201 | -0.11(-1.56%) |
Apr 16, 2013 | 6.878 | 7.093 | 6.828 | 7.070 | 5,048,484 | +0.23(+3.35%) |
Apr 15, 2013 | 6.795 | 6.924 | 6.704 | 6.841 | 6,613,075 | -0.07(-1.06%) |
Apr 12, 2013 | 7.052 | 7.130 | 6.722 | 6.915 | 19,771,432 | -0.55(-7.42%) |
Apr 11, 2013 | 7.753 | 7.776 | 7.277 | 7.469 | 14,481,469 | -0.33(-4.17%) |
Apr 10, 2013 | 7.721 | 7.799 | 7.696 | 7.794 | 5,256,678 | +0.07(+0.89%) |
Apr 09, 2013 | 7.762 | 7.790 | 7.684 | 7.726 | 5,025,079 | -0.02(-0.24%) |
Apr 08, 2013 | 7.593 | 7.744 | 7.565 | 7.744 | 3,694,995 | +0.18(+2.36%) |
Apr 05, 2013 | 7.469 | 7.588 | 7.414 | 7.565 | 4,435,377 | +0.03(+0.36%) |
Apr 04, 2013 | 7.446 | 7.556 | 7.423 | 7.538 | 4,603,502 | +0.08(+1.11%) |
Apr 03, 2013 | 7.446 | 7.501 | 7.414 | 7.455 | 4,192,598 | +0.01(+0.18%) |
Apr 02, 2013 | 7.451 | 7.487 | 7.428 | 7.442 | 3,212,442 | +0.04(+0.50%) |
Apr 01, 2013 | 7.350 | 7.414 | 7.322 | 7.405 | 3,831,479 | +0.05(+0.75%) |
Mar 28, 2013 | 7.332 | 7.350 | 7.245 | 7.350 | 7,372,506 | +0.04(+0.56%) |
Mar 27, 2013 | 7.272 | 7.318 | 7.212 | 7.309 | 3,899,186 | +0.02(+0.25%) |
Mar 26, 2013 | 7.254 | 7.316 | 7.226 | 7.290 | 3,740,938 | +0.07(+1.02%) |
Mar 25, 2013 | 7.176 | 7.277 | 7.162 | 7.217 | 2,838,369 | +0.07(+0.96%) |
Mar 22, 2013 | 7.102 | 7.153 | 7.084 | 7.148 | 2,339,038 | +0.07(+0.97%) |
Mar 21, 2013 | 7.135 | 7.144 | 7.038 | 7.080 | 3,526,152 | +0.07(+0.98%) |
Mar 20, 2013 | 6.992 | 7.034 | 6.974 | 7.011 | 2,346,742 | +0.03(+0.39%) |
Mar 19, 2013 | 6.983 | 7.006 | 6.883 | 6.983 | 4,339,631 | +0.00(+0.00%) |
Mar 18, 2013 | 7.029 | 7.061 | 6.928 | 6.983 | 3,610,423 | -0.11(-1.55%) |
Mar 15, 2013 | 6.892 | 7.153 | 6.814 | 7.093 | 13,595,325 | +0.21(+3.06%) |
Mar 14, 2013 | 6.786 | 6.905 | 6.777 | 6.883 | 3,284,191 | +0.11(+1.56%) |
Mar 13, 2013 | 6.841 | 6.855 | 6.763 | 6.777 | 3,097,370 | -0.05(-0.74%) |
Mar 12, 2013 | 6.878 | 6.915 | 6.795 | 6.828 | 3,527,760 | -0.05(-0.67%) |
Mar 11, 2013 | 6.810 | 6.914 | 6.806 | 6.873 | 3,946,687 | +0.07(+1.00%) |
Mar 08, 2013 | 6.819 | 6.819 | 6.769 | 6.806 | 2,732,416 | +0.02(+0.27%) |
Mar 07, 2013 | 6.800 | 6.837 | 6.769 | 6.787 | 4,949,497 | +0.05(+0.67%) |
Mar 06, 2013 | 6.756 | 6.783 | 6.670 | 6.742 | 4,248,015 | +0.03(+0.40%) |
Mar 05, 2013 | 6.806 | 6.846 | 6.677 | 6.715 | 5,302,878 | -0.04(-0.54%) |
Mar 04, 2013 | 6.765 | 6.855 | 6.742 | 6.751 | 5,869,478 | +0.05(+0.67%) |