Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.430 | 7.560 | 7.395 | 7.460 | 5,722,378 | +0.03(+0.40%) |
May 30, 2013 | 7.360 | 7.450 | 7.290 | 7.430 | 0 | +0.11(+1.50%) |
May 29, 2013 | 7.300 | 7.365 | 7.250 | 7.320 | 4,374,782 | +0.00(+0.00%) |
May 28, 2013 | 7.250 | 7.410 | 7.170 | 7.320 | 6,021,520 | -0.08(-1.08%) |
May 24, 2013 | 7.270 | 7.440 | 7.230 | 7.400 | 0 | +0.09(+1.23%) |
May 23, 2013 | 7.040 | 7.380 | 7.010 | 7.310 | 0 | -0.04(-0.54%) |
May 22, 2013 | 7.540 | 7.595 | 7.310 | 7.350 | 0 | -0.19(-2.52%) |
May 21, 2013 | 7.380 | 7.540 | 7.340 | 7.540 | 0 | +0.16(+2.17%) |
May 20, 2013 | 7.330 | 7.440 | 7.330 | 7.380 | 3,337,365 | +0.00(+0.00%) |
May 17, 2013 | 7.290 | 7.385 | 7.261 | 7.380 | 0 | +0.16(+2.22%) |
May 16, 2013 | 7.300 | 7.385 | 7.210 | 7.220 | 5,076,585 | -0.07(-0.96%) |
May 15, 2013 | 7.190 | 7.300 | 7.170 | 7.290 | 0 | +0.18(+2.53%) |
May 13, 2013 | 7.210 | 7.210 | 7.050 | 7.110 | 0 | -0.08(-1.11%) |
May 10, 2013 | 7.150 | 7.300 | 7.140 | 7.190 | 0 | +0.04(+0.56%) |
May 09, 2013 | 7.180 | 7.210 | 7.100 | 7.150 | 0 | -0.06(-0.83%) |
May 08, 2013 | 7.170 | 7.225 | 7.070 | 7.210 | 0 | +0.03(+0.42%) |
May 07, 2013 | 7.170 | 7.200 | 7.100 | 7.180 | 0 | +0.04(+0.56%) |
May 06, 2013 | 6.900 | 7.150 | 6.862 | 7.140 | 0 | +0.20(+2.88%) |
May 03, 2013 | 6.760 | 6.950 | 6.760 | 6.940 | 0 | +0.11(+1.61%) |
May 02, 2013 | 6.850 | 6.925 | 6.820 | 6.830 | 0 | -0.01(-0.15%) |
May 01, 2013 | 7.000 | 7.040 | 6.840 | 6.840 | 0 | -0.31(-4.34%) |
Apr 30, 2013 | 6.950 | 7.150 | 6.950 | 7.150 | 6,111,918 | +0.17(+2.44%) |
Apr 29, 2013 | 6.900 | 7.000 | 6.890 | 6.980 | 2,537,821 | +0.11(+1.60%) |
Apr 26, 2013 | 6.920 | 6.960 | 6.860 | 6.870 | 1,689,048 | -0.09(-1.29%) |
Apr 25, 2013 | 6.900 | 7.000 | 6.892 | 6.960 | 0 | +0.10(+1.46%) |
Apr 24, 2013 | 6.850 | 6.900 | 6.750 | 6.860 | 0 | +0.04(+0.59%) |
Apr 23, 2013 | 6.740 | 6.870 | 6.710 | 6.820 | 2,430,015 | +0.13(+1.94%) |
Apr 22, 2013 | 6.700 | 6.710 | 6.620 | 6.690 | 3,683,055 | +0.00(+0.00%) |
Apr 19, 2013 | 6.710 | 6.770 | 6.660 | 6.690 | 2,918,771 | +0.03(+0.45%) |
Apr 18, 2013 | 6.700 | 6.750 | 6.610 | 6.660 | 5,397,137 | -0.06(-0.89%) |
Apr 17, 2013 | 6.950 | 6.950 | 6.670 | 6.720 | 6,297,152 | -0.17(-2.47%) |
Apr 16, 2013 | 6.750 | 6.940 | 6.730 | 6.890 | 3,072,502 | +0.19(+2.84%) |
Apr 15, 2013 | 6.810 | 6.840 | 6.700 | 6.700 | 4,540,425 | -0.16(-2.33%) |
Apr 12, 2013 | 6.890 | 6.915 | 6.820 | 6.860 | 2,163,552 | -0.06(-0.87%) |
Apr 11, 2013 | 6.950 | 6.950 | 6.850 | 6.920 | 1,554,862 | -0.03(-0.43%) |
Apr 10, 2013 | 6.800 | 6.950 | 6.780 | 6.950 | 2,196,142 | +0.12(+1.76%) |
Apr 09, 2013 | 6.760 | 6.870 | 6.760 | 6.830 | 2,199,401 | +0.05(+0.74%) |
Apr 08, 2013 | 6.760 | 6.860 | 6.730 | 6.780 | 6,535,429 | +0.12(+1.80%) |
Apr 05, 2013 | 6.630 | 6.715 | 6.600 | 6.660 | 3,578,374 | -0.06(-0.89%) |
Apr 04, 2013 | 6.650 | 6.750 | 6.640 | 6.720 | 4,495,292 | +0.06(+0.90%) |
Apr 03, 2013 | 6.680 | 6.760 | 6.630 | 6.660 | 5,964,255 | -0.01(-0.15%) |
Apr 02, 2013 | 6.670 | 6.770 | 6.650 | 6.670 | 5,111,686 | +0.03(+0.45%) |
Apr 01, 2013 | 6.760 | 6.820 | 6.630 | 6.640 | 4,670,922 | -0.12(-1.78%) |
Mar 28, 2013 | 6.760 | 6.790 | 6.690 | 6.760 | 4,012,049 | -0.03(-0.44%) |
Mar 27, 2013 | 6.650 | 6.850 | 6.620 | 6.790 | 4,261,962 | +0.09(+1.34%) |
Mar 26, 2013 | 6.750 | 6.750 | 6.670 | 6.700 | 6,624,256 | -0.03(-0.45%) |
Mar 25, 2013 | 6.730 | 6.760 | 6.630 | 6.730 | 4,684,150 | +0.02(+0.30%) |
Mar 22, 2013 | 6.720 | 6.775 | 6.690 | 6.710 | 6,498,617 | +0.00(+0.00%) |
Mar 21, 2013 | 6.810 | 6.850 | 6.680 | 6.710 | 4,763,683 | -0.18(-2.60%) |
Mar 20, 2013 | 6.890 | 6.930 | 6.850 | 6.889 | 2,677,516 | +0.02(+0.28%) |
Mar 19, 2013 | 6.820 | 6.895 | 6.820 | 6.870 | 2,844,593 | +0.09(+1.33%) |
Mar 18, 2013 | 6.770 | 6.860 | 6.750 | 6.780 | 3,551,364 | -0.04(-0.66%) |
Mar 15, 2013 | 6.870 | 6.890 | 6.810 | 6.825 | 3,124,395 | -0.06(-0.94%) |
Mar 14, 2013 | 6.880 | 6.900 | 6.850 | 6.890 | 1,484,225 | +0.04(+0.58%) |
Mar 13, 2013 | 6.830 | 6.890 | 6.810 | 6.850 | 1,336,743 | +0.02(+0.29%) |
Mar 12, 2013 | 6.940 | 6.950 | 6.830 | 6.830 | 4,041,958 | -0.10(-1.44%) |
Mar 11, 2013 | 6.780 | 6.940 | 6.710 | 6.930 | 4,733,454 | +0.12(+1.76%) |
Mar 08, 2013 | 6.810 | 6.835 | 6.790 | 6.810 | 2,988,413 | +0.03(+0.44%) |
Mar 07, 2013 | 6.670 | 6.810 | 6.660 | 6.780 | 2,863,699 | +0.08(+1.19%) |
Mar 06, 2013 | 6.740 | 6.780 | 6.645 | 6.700 | 2,549,508 | -0.07(-1.03%) |
Mar 05, 2013 | 6.680 | 6.790 | 6.610 | 6.770 | 3,558,556 | +0.11(+1.65%) |
Mar 04, 2013 | 6.580 | 6.700 | 6.550 | 6.660 | 4,369,564 | +0.03(+0.45%) |