Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.802 | 6.844 | 6.537 | 6.553 | 153,947 | -0.24(-3.46%) |
May 30, 2013 | 6.645 | 6.825 | 6.645 | 6.788 | 34,807 | +0.14(+2.15%) |
May 29, 2013 | 6.752 | 6.821 | 6.614 | 6.645 | 208,538 | -0.18(-2.70%) |
May 28, 2013 | 7.097 | 7.097 | 6.765 | 6.830 | 149,625 | -0.25(-3.58%) |
May 24, 2013 | 7.079 | 7.148 | 7.056 | 7.084 | 52,819 | -0.04(-0.58%) |
May 23, 2013 | 7.213 | 7.213 | 7.084 | 7.125 | 59,006 | -0.06(-0.83%) |
May 22, 2013 | 7.180 | 7.282 | 7.180 | 7.185 | 51,249 | +0.03(+0.45%) |
May 21, 2013 | 7.222 | 7.222 | 7.153 | 7.153 | 55,604 | -0.04(-0.57%) |
May 20, 2013 | 7.157 | 7.250 | 7.157 | 7.194 | 73,448 | +0.03(+0.38%) |
May 17, 2013 | 7.185 | 7.199 | 7.162 | 7.167 | 21,220 | -0.02(-0.26%) |
May 16, 2013 | 7.157 | 7.194 | 7.157 | 7.185 | 36,123 | +0.04(+0.52%) |
May 15, 2013 | 7.084 | 7.180 | 7.084 | 7.148 | 46,738 | +0.03(+0.41%) |
May 13, 2013 | 7.130 | 7.130 | 7.080 | 7.119 | 26,701 | -0.00(-0.03%) |
May 10, 2013 | 7.121 | 7.130 | 7.080 | 7.121 | 21,964 | +0.03(+0.39%) |
May 09, 2013 | 7.116 | 7.137 | 7.084 | 7.093 | 32,189 | -0.00(-0.02%) |
May 08, 2013 | 7.024 | 7.098 | 7.024 | 7.094 | 36,417 | +0.06(+0.86%) |
May 07, 2013 | 7.056 | 7.116 | 7.011 | 7.034 | 50,073 | +0.01(+0.20%) |
May 06, 2013 | 7.070 | 7.084 | 7.006 | 7.020 | 66,977 | -0.07(-1.03%) |
May 03, 2013 | 7.148 | 7.134 | 7.093 | 7.093 | 41,035 | -0.02(-0.32%) |
May 02, 2013 | 7.052 | 7.175 | 7.034 | 7.116 | 59,298 | +0.04(+0.63%) |
May 01, 2013 | 7.084 | 7.107 | 7.020 | 7.072 | 55,008 | +0.02(+0.28%) |
Apr 30, 2013 | 7.093 | 7.093 | 7.052 | 7.052 | 49,649 | -0.02(-0.32%) |
Apr 29, 2013 | 7.029 | 7.107 | 6.983 | 7.075 | 71,651 | +0.03(+0.46%) |
Apr 26, 2013 | 7.130 | 7.130 | 7.043 | 7.043 | 67,970 | -0.09(-1.22%) |
Apr 25, 2013 | 7.176 | 7.199 | 7.125 | 7.130 | 21,901 | -0.04(-0.51%) |
Apr 24, 2013 | 7.130 | 7.167 | 7.130 | 7.167 | 23,227 | +0.02(+0.32%) |
Apr 23, 2013 | 7.171 | 7.171 | 7.111 | 7.144 | 40,971 | -0.07(-0.95%) |
Apr 22, 2013 | 7.153 | 7.244 | 7.111 | 7.212 | 47,697 | +0.06(+0.90%) |
Apr 19, 2013 | 7.001 | 7.167 | 7.001 | 7.148 | 46,653 | +0.12(+1.76%) |
Apr 18, 2013 | 7.084 | 7.084 | 7.020 | 7.024 | 18,283 | -0.03(-0.45%) |
Apr 17, 2013 | 7.047 | 7.084 | 7.024 | 7.056 | 54,294 | +0.04(+0.52%) |
Apr 16, 2013 | 6.997 | 7.059 | 6.974 | 7.020 | 49,996 | +0.06(+0.92%) |
Apr 15, 2013 | 6.970 | 7.024 | 6.915 | 6.956 | 67,026 | +0.04(+0.65%) |
Apr 12, 2013 | 6.929 | 6.933 | 6.874 | 6.911 | 43,257 | +0.01(+0.08%) |
Apr 11, 2013 | 6.842 | 6.910 | 6.837 | 6.906 | 50,801 | +0.09(+1.30%) |
Apr 10, 2013 | 6.760 | 6.837 | 6.760 | 6.817 | 51,352 | +0.03(+0.37%) |
Apr 09, 2013 | 6.751 | 6.792 | 6.746 | 6.792 | 64,341 | +0.00(+0.00%) |
Apr 08, 2013 | 6.815 | 6.828 | 6.751 | 6.792 | 62,847 | +0.00(+0.00%) |
Apr 05, 2013 | 6.724 | 6.815 | 6.724 | 6.792 | 73,187 | -0.00(-0.07%) |
Apr 04, 2013 | 6.687 | 6.828 | 6.641 | 6.796 | 69,310 | +0.07(+1.08%) |
Apr 03, 2013 | 6.724 | 6.765 | 6.646 | 6.724 | 61,325 | -0.02(-0.34%) |
Apr 02, 2013 | 6.769 | 6.847 | 6.724 | 6.746 | 31,059 | -0.04(-0.60%) |
Apr 01, 2013 | 6.783 | 6.787 | 6.708 | 6.787 | 35,657 | +0.03(+0.47%) |
Mar 28, 2013 | 6.755 | 6.769 | 6.678 | 6.755 | 59,203 | +0.01(+0.21%) |
Mar 27, 2013 | 6.664 | 6.752 | 6.664 | 6.741 | 23,407 | +0.06(+0.88%) |
Mar 26, 2013 | 6.724 | 6.730 | 6.673 | 6.682 | 20,233 | -0.02(-0.34%) |
Mar 25, 2013 | 6.701 | 6.714 | 6.701 | 6.705 | 33,619 | +0.07(+1.10%) |
Mar 22, 2013 | 6.610 | 6.692 | 6.569 | 6.632 | 37,390 | -0.01(-0.14%) |
Mar 21, 2013 | 6.523 | 6.724 | 6.514 | 6.641 | 86,547 | +0.09(+1.32%) |
Mar 20, 2013 | 6.605 | 6.619 | 6.486 | 6.555 | 50,014 | +0.01(+0.14%) |
Mar 19, 2013 | 6.555 | 6.705 | 6.546 | 6.546 | 50,863 | +0.03(+0.49%) |
Mar 18, 2013 | 6.446 | 6.623 | 6.432 | 6.514 | 62,912 | -0.01(-0.14%) |
Mar 15, 2013 | 6.632 | 6.668 | 6.523 | 6.523 | 67,623 | -0.07(-1.03%) |
Mar 14, 2013 | 6.604 | 6.654 | 6.523 | 6.591 | 54,717 | -0.04(-0.61%) |
Mar 13, 2013 | 6.663 | 6.695 | 6.568 | 6.632 | 60,086 | -0.07(-1.08%) |
Mar 12, 2013 | 6.686 | 6.727 | 6.604 | 6.704 | 34,591 | -0.02(-0.34%) |
Mar 11, 2013 | 6.722 | 6.745 | 6.591 | 6.727 | 80,663 | +0.05(+0.68%) |
Mar 08, 2013 | 6.591 | 6.745 | 6.568 | 6.681 | 71,806 | +0.05(+0.75%) |
Mar 07, 2013 | 6.650 | 6.704 | 6.591 | 6.632 | 37,690 | -0.03(-0.41%) |
Mar 06, 2013 | 6.749 | 6.790 | 6.564 | 6.659 | 94,684 | -0.11(-1.61%) |
Mar 05, 2013 | 6.749 | 6.781 | 6.695 | 6.768 | 67,784 | -0.01(-0.20%) |
Mar 04, 2013 | 6.745 | 6.822 | 6.672 | 6.781 | 69,457 | +0.00(+0.00%) |