Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.940 | 8.070 | 7.880 | 7.950 | 25,303 | -0.15(-1.85%) |
May 30, 2013 | 8.140 | 8.190 | 8.080 | 8.100 | 19,791 | +0.07(+0.87%) |
May 29, 2013 | 8.050 | 8.070 | 7.980 | 8.030 | 28,727 | -0.06(-0.74%) |
May 28, 2013 | 8.170 | 8.200 | 8.010 | 8.090 | 118,306 | +0.19(+2.41%) |
May 24, 2013 | 7.770 | 7.900 | 7.730 | 7.900 | 60,731 | +0.08(+1.02%) |
May 23, 2013 | 7.640 | 7.850 | 7.530 | 7.820 | 48,024 | -0.32(-3.93%) |
May 22, 2013 | 8.200 | 8.360 | 8.000 | 8.140 | 24,477 | -0.10(-1.21%) |
May 21, 2013 | 8.200 | 8.240 | 8.150 | 8.240 | 43,331 | +0.02(+0.24%) |
May 20, 2013 | 8.170 | 8.260 | 8.170 | 8.220 | 100,185 | +0.15(+1.86%) |
May 17, 2013 | 8.090 | 8.130 | 8.010 | 8.070 | 49,682 | +0.26(+3.33%) |
May 16, 2013 | 7.870 | 7.940 | 7.800 | 7.810 | 53,692 | -0.02(-0.26%) |
May 15, 2013 | 7.830 | 7.880 | 7.780 | 7.830 | 41,317 | +0.10(+1.29%) |
May 13, 2013 | 7.720 | 7.780 | 7.700 | 7.730 | 16,722 | -0.17(-2.15%) |
May 10, 2013 | 7.780 | 7.900 | 7.760 | 7.900 | 23,064 | -0.10(-1.25%) |
May 09, 2013 | 8.080 | 8.100 | 7.920 | 8.000 | 57,046 | -0.03(-0.37%) |
May 08, 2013 | 8.040 | 8.100 | 8.000 | 8.030 | 220,010 | +0.08(+1.01%) |
May 07, 2013 | 8.020 | 8.040 | 7.880 | 7.950 | 81,382 | +0.50(+6.71%) |
May 06, 2013 | 7.470 | 7.500 | 7.380 | 7.450 | 26,630 | -0.05(-0.67%) |
May 03, 2013 | 7.430 | 7.501 | 7.310 | 7.500 | 26,032 | +0.19(+2.60%) |
May 02, 2013 | 7.200 | 7.330 | 7.170 | 7.310 | 28,907 | +0.14(+1.95%) |
May 01, 2013 | 7.320 | 7.320 | 7.130 | 7.170 | 45,431 | -0.09(-1.24%) |
Apr 30, 2013 | 7.380 | 7.380 | 7.230 | 7.260 | 21,680 | +0.10(+1.40%) |
Apr 29, 2013 | 7.040 | 7.250 | 7.040 | 7.160 | 92,176 | +0.17(+2.43%) |
Apr 26, 2013 | 6.943 | 6.990 | 6.940 | 6.990 | 43,000 | +0.05(+0.72%) |
Apr 25, 2013 | 6.990 | 7.060 | 6.940 | 6.940 | 52,104 | -0.04(-0.57%) |
Apr 24, 2013 | 6.910 | 7.040 | 6.910 | 6.980 | 42,503 | +0.05(+0.72%) |
Apr 23, 2013 | 6.880 | 6.980 | 6.880 | 6.930 | 2,765,755 | +0.38(+5.80%) |
Apr 22, 2013 | 6.586 | 6.630 | 6.490 | 6.550 | 84,035 | +0.10(+1.55%) |
Apr 19, 2013 | 6.440 | 6.490 | 6.410 | 6.450 | 20,815 | +0.15(+2.38%) |
Apr 18, 2013 | 6.481 | 6.500 | 6.160 | 6.300 | 26,069 | -0.27(-4.11%) |
Apr 17, 2013 | 6.730 | 6.730 | 6.530 | 6.570 | 40,554 | -0.39(-5.58%) |
Apr 16, 2013 | 6.960 | 6.980 | 6.880 | 6.958 | 14,915 | +0.24(+3.54%) |
Apr 15, 2013 | 6.820 | 6.845 | 6.610 | 6.720 | 42,298 | -0.27(-3.86%) |
Apr 12, 2013 | 6.890 | 7.000 | 6.890 | 6.990 | 58,020 | -0.12(-1.69%) |
Apr 11, 2013 | 7.030 | 7.230 | 7.030 | 7.110 | 75,323 | +0.12(+1.64%) |
Apr 10, 2013 | 6.950 | 7.100 | 6.950 | 6.995 | 52,464 | +0.38(+5.66%) |
Apr 09, 2013 | 6.570 | 6.680 | 6.500 | 6.620 | 27,923 | +0.07(+1.07%) |
Apr 08, 2013 | 6.490 | 6.570 | 6.490 | 6.550 | 40,242 | -0.12(-1.80%) |
Apr 05, 2013 | 6.560 | 6.680 | 6.510 | 6.670 | 74,499 | +0.06(+0.86%) |
Apr 04, 2013 | 6.560 | 6.640 | 6.510 | 6.613 | 56,487 | -0.02(-0.26%) |
Apr 03, 2013 | 6.680 | 6.750 | 6.570 | 6.630 | 45,234 | -0.13(-1.92%) |
Apr 02, 2013 | 6.620 | 6.860 | 6.620 | 6.760 | 128,463 | +0.18(+2.74%) |
Apr 01, 2013 | 6.571 | 6.620 | 6.500 | 6.580 | 57,252 | -0.04(-0.60%) |
Mar 28, 2013 | 6.680 | 6.720 | 6.530 | 6.620 | 91,381 | +0.08(+1.22%) |
Mar 27, 2013 | 6.420 | 6.620 | 6.360 | 6.540 | 254,359 | -0.08(-1.21%) |
Mar 26, 2013 | 6.560 | 6.680 | 6.560 | 6.620 | 484,861 | +0.07(+1.07%) |
Mar 25, 2013 | 7.030 | 7.040 | 6.490 | 6.550 | 166,473 | -0.56(-7.82%) |
Mar 22, 2013 | 7.198 | 7.240 | 7.050 | 7.106 | 24,870 | -0.11(-1.58%) |
Mar 21, 2013 | 7.214 | 7.320 | 7.170 | 7.220 | 64,169 | +0.00(+0.00%) |
Mar 20, 2013 | 7.350 | 7.350 | 7.180 | 7.220 | 36,207 | +0.07(+0.98%) |
Mar 19, 2013 | 7.350 | 7.350 | 7.010 | 7.150 | 179,175 | -0.30(-4.04%) |
Mar 18, 2013 | 7.360 | 7.510 | 7.320 | 7.451 | 74,095 | -0.29(-3.73%) |
Mar 15, 2013 | 7.825 | 7.870 | 7.720 | 7.740 | 27,075 | -0.12(-1.53%) |
Mar 14, 2013 | 7.850 | 7.950 | 7.840 | 7.860 | 19,060 | +0.09(+1.16%) |
Mar 13, 2013 | 7.780 | 7.840 | 7.750 | 7.770 | 13,030 | -0.16(-2.02%) |
Mar 12, 2013 | 8.010 | 8.060 | 7.870 | 7.930 | 35,080 | -0.08(-1.00%) |
Mar 11, 2013 | 7.970 | 8.070 | 7.930 | 8.010 | 21,489 | +0.04(+0.50%) |
Mar 08, 2013 | 7.900 | 7.990 | 7.860 | 7.970 | 76,608 | +0.27(+3.51%) |
Mar 07, 2013 | 7.610 | 7.740 | 7.610 | 7.700 | 139,625 | -0.02(-0.26%) |
Mar 06, 2013 | 7.750 | 7.800 | 7.670 | 7.720 | 66,951 | +0.02(+0.26%) |
Mar 05, 2013 | 7.660 | 7.800 | 7.660 | 7.700 | 157,854 | +0.19(+2.50%) |
Mar 04, 2013 | 7.490 | 7.540 | 7.430 | 7.512 | 29,049 | +0.10(+1.38%) |