Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2013 | 6.280 | 6.343 | 6.138 | 6.185 | 2,871,203 | +0.12(+1.95%) |
Mar 28, 2013 | 6.060 | 6.083 | 6.012 | 6.067 | 1,646,469 | -0.02(-0.39%) |
Mar 27, 2013 | 6.091 | 6.170 | 6.048 | 6.091 | 1,703,395 | -0.23(-3.61%) |
Mar 26, 2013 | 6.311 | 6.335 | 6.264 | 6.319 | 1,177,886 | +0.09(+1.39%) |
Mar 25, 2013 | 6.248 | 6.280 | 6.154 | 6.233 | 1,345,384 | -0.01(-0.13%) |
Mar 22, 2013 | 6.272 | 6.296 | 6.209 | 6.241 | 1,031,566 | +0.03(+0.51%) |
Mar 21, 2013 | 6.280 | 6.303 | 6.193 | 6.209 | 1,698,091 | -0.20(-3.07%) |
Mar 20, 2013 | 6.406 | 6.452 | 6.366 | 6.406 | 819,662 | +0.06(+0.87%) |
Mar 19, 2013 | 6.359 | 6.382 | 6.256 | 6.351 | 1,576,151 | +0.13(+2.02%) |
Mar 18, 2013 | 6.217 | 6.296 | 6.193 | 6.225 | 2,180,476 | +0.21(+3.53%) |
Mar 15, 2013 | 6.091 | 6.099 | 5.997 | 6.012 | 1,220,805 | -0.04(-0.65%) |
Mar 14, 2013 | 5.989 | 6.075 | 5.989 | 6.052 | 1,602,515 | +0.07(+1.18%) |
Mar 13, 2013 | 5.973 | 5.989 | 5.911 | 5.981 | 2,245,818 | -0.04(-0.65%) |
Mar 12, 2013 | 6.280 | 6.303 | 5.941 | 6.020 | 4,050,864 | -0.25(-4.01%) |
Mar 11, 2013 | 6.209 | 6.272 | 6.182 | 6.272 | 866,645 | -0.02(-0.25%) |
Mar 08, 2013 | 6.311 | 6.327 | 6.233 | 6.288 | 3,052,504 | +0.01(+0.13%) |
Mar 07, 2013 | 6.248 | 6.280 | 6.225 | 6.280 | 1,123,580 | -0.03(-0.50%) |
Mar 06, 2013 | 6.351 | 6.351 | 6.260 | 6.311 | 1,161,867 | -0.05(-0.74%) |
Mar 05, 2013 | 6.429 | 6.437 | 6.347 | 6.359 | 2,202,217 | +0.05(+0.75%) |
Mar 04, 2013 | 6.296 | 6.311 | 6.217 | 6.311 | 2,339,694 | +0.12(+1.91%) |