Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.113 | 7.177 | 7.066 | 7.153 | 1,132,844 | -0.08(-1.10%) |
Jun 27, 2013 | 7.225 | 7.320 | 7.211 | 7.233 | 1,377,998 | +0.03(+0.44%) |
Jun 26, 2013 | 7.185 | 7.217 | 7.129 | 7.201 | 1,038,270 | +0.18(+2.49%) |
Jun 25, 2013 | 7.050 | 7.062 | 6.930 | 7.026 | 1,744,174 | +0.10(+1.49%) |
Jun 24, 2013 | 6.907 | 6.994 | 6.859 | 6.922 | 2,031,043 | -0.25(-3.44%) |
Jun 21, 2013 | 7.208 | 7.232 | 7.059 | 7.169 | 1,499,407 | -0.13(-1.73%) |
Jun 20, 2013 | 7.405 | 7.421 | 7.264 | 7.295 | 1,741,603 | -0.37(-4.83%) |
Jun 19, 2013 | 7.893 | 7.909 | 7.641 | 7.665 | 1,960,730 | -0.12(-1.52%) |
Jun 18, 2013 | 7.775 | 7.803 | 7.736 | 7.783 | 1,951,980 | +0.14(+1.85%) |
Jun 17, 2013 | 7.649 | 7.689 | 7.563 | 7.641 | 1,469,687 | +0.17(+2.21%) |
Jun 14, 2013 | 7.531 | 7.531 | 7.429 | 7.476 | 893,089 | -0.09(-1.25%) |
Jun 13, 2013 | 7.303 | 7.578 | 7.256 | 7.570 | 1,893,454 | +0.21(+2.89%) |
Jun 12, 2013 | 7.452 | 7.468 | 7.319 | 7.358 | 2,177,362 | -0.15(-1.99%) |
Jun 11, 2013 | 7.452 | 7.590 | 7.413 | 7.508 | 1,589,508 | -0.07(-0.93%) |
Jun 10, 2013 | 7.539 | 7.586 | 7.468 | 7.578 | 1,077,256 | +0.04(+0.52%) |
Jun 07, 2013 | 7.452 | 7.578 | 7.437 | 7.539 | 1,694,833 | -0.08(-1.03%) |
Jun 06, 2013 | 7.602 | 7.626 | 7.484 | 7.618 | 2,088,414 | +0.01(+0.10%) |
Jun 05, 2013 | 7.775 | 7.775 | 7.578 | 7.610 | 2,593,585 | -0.11(-1.43%) |
Jun 04, 2013 | 7.657 | 7.720 | 7.625 | 7.720 | 5,377,523 | +0.35(+4.70%) |
Jun 03, 2013 | 7.334 | 7.405 | 7.299 | 7.374 | 1,710,004 | +0.06(+0.75%) |
May 31, 2013 | 7.437 | 7.476 | 7.311 | 7.319 | 1,993,679 | -0.16(-2.11%) |
May 30, 2013 | 7.531 | 7.563 | 7.476 | 7.476 | 1,443,995 | +0.15(+2.04%) |
May 29, 2013 | 7.366 | 7.366 | 7.248 | 7.327 | 1,424,627 | -0.09(-1.17%) |
May 28, 2013 | 7.484 | 7.523 | 7.366 | 7.413 | 2,056,182 | +0.11(+1.51%) |
May 24, 2013 | 7.295 | 7.327 | 7.256 | 7.303 | 1,284,204 | -0.13(-1.80%) |
May 23, 2013 | 7.382 | 7.460 | 7.338 | 7.437 | 1,459,885 | -0.04(-0.53%) |
May 22, 2013 | 7.602 | 7.736 | 7.429 | 7.476 | 2,251,045 | -0.28(-3.55%) |
May 21, 2013 | 7.704 | 7.791 | 7.681 | 7.751 | 2,323,138 | +0.19(+2.50%) |
May 20, 2013 | 7.578 | 7.626 | 7.555 | 7.563 | 1,678,107 | +0.13(+1.80%) |
May 17, 2013 | 7.303 | 7.437 | 7.303 | 7.429 | 1,658,828 | +0.19(+2.61%) |
May 16, 2013 | 7.256 | 7.311 | 7.224 | 7.240 | 1,116,720 | -0.02(-0.22%) |
May 15, 2013 | 7.169 | 7.279 | 7.153 | 7.256 | 1,392,324 | +0.07(+0.99%) |
May 13, 2013 | 7.146 | 7.212 | 7.130 | 7.185 | 1,653,936 | -0.15(-2.04%) |
May 10, 2013 | 7.264 | 7.334 | 7.248 | 7.334 | 1,059,981 | +0.12(+1.64%) |
May 09, 2013 | 7.327 | 7.342 | 7.177 | 7.216 | 1,477,897 | -0.13(-1.82%) |
May 08, 2013 | 7.264 | 7.389 | 7.264 | 7.350 | 1,924,084 | +0.36(+5.18%) |
May 07, 2013 | 7.043 | 7.043 | 6.941 | 6.988 | 1,050,128 | +0.09(+1.25%) |
May 06, 2013 | 6.894 | 6.917 | 6.862 | 6.902 | 692,359 | +0.02(+0.34%) |
May 03, 2013 | 6.831 | 6.902 | 6.846 | 6.878 | 1,113,829 | +0.01(+0.11%) |
May 02, 2013 | 6.744 | 6.870 | 6.728 | 6.870 | 2,040,910 | +0.09(+1.39%) |
May 01, 2013 | 6.965 | 6.965 | 6.756 | 6.776 | 1,203,545 | -0.06(-0.81%) |
Apr 30, 2013 | 6.760 | 6.839 | 6.689 | 6.831 | 3,525,270 | +0.23(+3.46%) |
Apr 29, 2013 | 6.603 | 6.642 | 6.595 | 6.603 | 3,312,727 | +0.09(+1.45%) |
Apr 26, 2013 | 6.532 | 6.508 | 6.492 | 6.508 | 3,122,928 | +0.01(+0.12%) |
Apr 25, 2013 | 6.555 | 6.618 | 6.473 | 6.500 | 3,159,440 | +0.09(+1.47%) |
Apr 24, 2013 | 6.335 | 6.429 | 6.319 | 6.406 | 2,886,813 | +0.17(+2.65%) |
Apr 23, 2013 | 6.099 | 6.296 | 6.091 | 6.241 | 6,072,563 | +0.52(+9.08%) |
Apr 22, 2013 | 5.784 | 5.800 | 5.658 | 5.721 | 4,232,467 | +0.09(+1.54%) |
Apr 19, 2013 | 5.745 | 5.768 | 5.595 | 5.635 | 4,231,388 | +0.04(+0.70%) |
Apr 18, 2013 | 5.776 | 5.784 | 5.595 | 5.595 | 3,641,197 | -0.12(-2.07%) |
Apr 17, 2013 | 5.879 | 5.886 | 5.690 | 5.713 | 2,725,491 | -0.42(-6.80%) |
Apr 16, 2013 | 6.075 | 6.158 | 6.051 | 6.130 | 918,030 | +0.14(+2.37%) |
Apr 15, 2013 | 6.138 | 6.138 | 5.973 | 5.989 | 1,424,931 | -0.17(-2.69%) |
Apr 12, 2013 | 6.138 | 6.189 | 6.099 | 6.154 | 1,091,825 | -0.13(-2.13%) |
Apr 11, 2013 | 6.201 | 6.326 | 6.178 | 6.288 | 1,154,726 | +0.17(+2.70%) |
Apr 10, 2013 | 5.973 | 6.122 | 5.973 | 6.122 | 862,982 | +0.15(+2.50%) |
Apr 09, 2013 | 5.934 | 6.012 | 5.886 | 5.973 | 949,339 | +0.01(+0.13%) |
Apr 08, 2013 | 5.934 | 5.965 | 5.855 | 5.965 | 1,283,065 | +0.03(+0.53%) |
Apr 05, 2013 | 5.902 | 5.957 | 5.847 | 5.934 | 1,565,476 | -0.09(-1.44%) |
Apr 04, 2013 | 5.973 | 6.044 | 5.941 | 6.020 | 2,021,130 | -0.14(-2.30%) |
Apr 03, 2013 | 6.233 | 6.233 | 6.107 | 6.162 | 2,209,209 | +0.01(+0.13%) |
Apr 02, 2013 | 6.178 | 6.225 | 6.122 | 6.154 | 1,732,545 | -0.03(-0.51%) |