Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.719 | 6.743 | 6.646 | 6.656 | 1,857,526 | -0.18(-2.57%) |
May 30, 2013 | 6.807 | 6.858 | 6.792 | 6.831 | 1,396,949 | -0.03(-0.50%) |
May 29, 2013 | 6.865 | 6.890 | 6.826 | 6.865 | 2,212,601 | -0.01(-0.14%) |
May 28, 2013 | 6.973 | 6.997 | 6.865 | 6.875 | 2,191,764 | +0.10(+1.51%) |
May 24, 2013 | 6.714 | 6.778 | 6.704 | 6.773 | 1,546,145 | -0.07(-1.00%) |
May 23, 2013 | 6.773 | 6.856 | 6.744 | 6.841 | 1,826,434 | +0.04(+0.57%) |
May 22, 2013 | 6.865 | 6.958 | 6.758 | 6.802 | 4,279,785 | -0.12(-1.76%) |
May 21, 2013 | 6.875 | 6.963 | 6.836 | 6.924 | 2,673,672 | -0.00(-0.07%) |
May 20, 2013 | 6.895 | 6.958 | 6.875 | 6.929 | 2,648,196 | -0.09(-1.32%) |
May 17, 2013 | 6.953 | 7.031 | 6.938 | 7.021 | 1,647,382 | +0.06(+0.91%) |
May 16, 2013 | 7.002 | 7.020 | 6.929 | 6.958 | 2,100,889 | -0.04(-0.63%) |
May 15, 2013 | 6.929 | 7.007 | 6.919 | 7.002 | 1,863,127 | +0.07(+0.98%) |
May 13, 2013 | 6.943 | 6.968 | 6.890 | 6.934 | 2,180,751 | -0.08(-1.11%) |
May 10, 2013 | 7.007 | 7.026 | 6.953 | 7.012 | 1,827,175 | -0.00(-0.07%) |
May 09, 2013 | 7.075 | 7.095 | 6.997 | 7.016 | 2,135,519 | -0.15(-2.04%) |
May 08, 2013 | 7.129 | 7.173 | 7.104 | 7.163 | 3,055,041 | +0.02(+0.34%) |
May 07, 2013 | 7.202 | 7.226 | 7.134 | 7.138 | 3,508,097 | -0.03(-0.48%) |
May 06, 2013 | 7.207 | 7.212 | 7.143 | 7.173 | 2,004,635 | -0.07(-1.01%) |
May 03, 2013 | 7.197 | 7.246 | 7.099 | 7.246 | 3,269,303 | +0.15(+2.06%) |
May 02, 2013 | 7.056 | 7.136 | 7.046 | 7.099 | 2,558,135 | +0.01(+0.21%) |
May 01, 2013 | 6.968 | 7.129 | 6.895 | 7.085 | 1,747,865 | -0.02(-0.27%) |
Apr 30, 2013 | 7.104 | 7.134 | 7.085 | 7.104 | 2,466,352 | +0.01(+0.14%) |
Apr 29, 2013 | 7.051 | 7.114 | 7.036 | 7.095 | 5,850,054 | +0.13(+1.89%) |
Apr 26, 2013 | 6.943 | 6.977 | 6.953 | 6.963 | 1,776,828 | -0.02(-0.28%) |
Apr 25, 2013 | 7.007 | 7.065 | 6.973 | 6.982 | 3,051,584 | -0.05(-0.69%) |
Apr 24, 2013 | 7.007 | 7.075 | 6.987 | 7.031 | 3,200,191 | +0.13(+1.84%) |
Apr 23, 2013 | 6.895 | 6.938 | 6.841 | 6.904 | 7,521,803 | +0.07(+1.07%) |
Apr 22, 2013 | 6.792 | 6.836 | 6.768 | 6.831 | 2,528,125 | +0.12(+1.82%) |
Apr 19, 2013 | 6.729 | 6.782 | 6.673 | 6.709 | 2,359,596 | +0.06(+0.95%) |
Apr 18, 2013 | 6.729 | 6.734 | 6.597 | 6.646 | 2,547,344 | +0.00(+0.07%) |
Apr 17, 2013 | 6.743 | 6.743 | 6.583 | 6.641 | 3,581,687 | -0.15(-2.16%) |
Apr 16, 2013 | 6.821 | 6.831 | 6.745 | 6.787 | 2,050,323 | +0.06(+0.87%) |
Apr 15, 2013 | 6.821 | 6.841 | 6.729 | 6.729 | 3,187,504 | -0.17(-2.40%) |
Apr 12, 2013 | 6.831 | 6.899 | 6.807 | 6.895 | 2,829,615 | +0.03(+0.50%) |
Apr 11, 2013 | 6.817 | 6.909 | 6.787 | 6.860 | 3,580,332 | +0.01(+0.14%) |
Apr 10, 2013 | 6.807 | 6.895 | 6.797 | 6.851 | 4,411,226 | +0.16(+2.41%) |
Apr 09, 2013 | 6.695 | 6.726 | 6.622 | 6.690 | 2,853,177 | +0.09(+1.40%) |
Apr 08, 2013 | 6.568 | 6.602 | 6.466 | 6.597 | 3,535,850 | +0.02(+0.37%) |
Apr 05, 2013 | 6.500 | 6.583 | 6.475 | 6.573 | 3,184,475 | +0.02(+0.30%) |
Apr 04, 2013 | 6.524 | 6.588 | 6.475 | 6.553 | 3,913,895 | +0.12(+1.90%) |
Apr 03, 2013 | 6.509 | 6.526 | 6.412 | 6.431 | 4,624,171 | -0.16(-2.37%) |
Apr 02, 2013 | 6.587 | 6.641 | 6.544 | 6.587 | 12,273,057 | +0.08(+1.20%) |
Apr 01, 2013 | 6.558 | 6.595 | 6.480 | 6.509 | 3,440,962 | -0.08(-1.18%) |
Mar 28, 2013 | 6.602 | 6.631 | 6.544 | 6.587 | 4,984,115 | +0.03(+0.52%) |
Mar 27, 2013 | 6.524 | 6.583 | 6.509 | 6.553 | 4,214,643 | -0.12(-1.83%) |
Mar 26, 2013 | 6.719 | 6.758 | 6.665 | 6.675 | 12,558,208 | -0.17(-2.49%) |
Mar 25, 2013 | 7.221 | 7.221 | 6.807 | 6.846 | 9,377,433 | -0.37(-5.14%) |
Mar 22, 2013 | 7.216 | 7.280 | 7.202 | 7.216 | 3,008,532 | +0.10(+1.37%) |
Mar 21, 2013 | 7.099 | 7.197 | 7.041 | 7.119 | 2,297,030 | -0.08(-1.08%) |
Mar 20, 2013 | 7.270 | 7.294 | 7.177 | 7.197 | 3,943,971 | +0.11(+1.51%) |
Mar 19, 2013 | 7.187 | 7.221 | 7.023 | 7.090 | 4,170,409 | +0.01(+0.21%) |
Mar 18, 2013 | 7.026 | 7.163 | 7.016 | 7.075 | 5,100,435 | -0.21(-2.94%) |
Mar 15, 2013 | 7.255 | 7.304 | 7.226 | 7.290 | 6,733,018 | -0.00(-0.07%) |
Mar 14, 2013 | 7.182 | 7.294 | 7.177 | 7.294 | 9,839,119 | +0.31(+4.47%) |
Mar 13, 2013 | 6.963 | 7.007 | 6.924 | 6.982 | 2,648,694 | -0.00(-0.07%) |
Mar 12, 2013 | 7.046 | 7.073 | 6.968 | 6.987 | 2,912,169 | -0.05(-0.69%) |
Mar 11, 2013 | 6.992 | 7.036 | 6.973 | 7.036 | 2,139,192 | -0.03(-0.48%) |
Mar 08, 2013 | 7.056 | 7.124 | 7.007 | 7.070 | 6,358,318 | +0.22(+3.20%) |
Mar 07, 2013 | 6.836 | 6.909 | 6.821 | 6.851 | 3,663,029 | +0.14(+2.03%) |
Mar 06, 2013 | 6.787 | 6.797 | 6.700 | 6.714 | 3,140,838 | -0.03(-0.51%) |
Mar 05, 2013 | 6.719 | 6.796 | 6.704 | 6.748 | 4,445,683 | +0.11(+1.69%) |
Mar 04, 2013 | 6.558 | 6.646 | 6.548 | 6.636 | 6,323,621 | +0.23(+3.66%) |