Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.570 | 7.715 | 7.510 | 7.630 | 212,293 | -0.01(-0.13%) |
May 30, 2013 | 7.570 | 7.730 | 7.560 | 7.640 | 318,542 | +0.08(+1.06%) |
May 29, 2013 | 7.500 | 7.630 | 7.500 | 7.560 | 163,752 | -0.02(-0.26%) |
May 28, 2013 | 7.550 | 7.670 | 7.490 | 7.580 | 186,679 | +0.16(+2.16%) |
May 24, 2013 | 7.440 | 7.480 | 7.360 | 7.420 | 0 | -0.05(-0.67%) |
May 23, 2013 | 7.310 | 7.480 | 7.270 | 7.470 | 0 | +0.11(+1.49%) |
May 22, 2013 | 7.480 | 7.570 | 7.300 | 7.360 | 0 | -0.10(-1.34%) |
May 21, 2013 | 7.520 | 7.570 | 7.400 | 7.460 | 0 | -0.04(-0.53%) |
May 20, 2013 | 7.500 | 7.650 | 7.500 | 7.500 | 0 | -0.04(-0.53%) |
May 17, 2013 | 7.400 | 7.550 | 7.400 | 7.540 | 0 | +0.15(+2.03%) |
May 16, 2013 | 7.370 | 7.520 | 7.250 | 7.390 | 608,250 | -0.03(-0.40%) |
May 15, 2013 | 7.430 | 7.541 | 7.065 | 7.420 | 0 | -0.25(-3.26%) |
May 13, 2013 | 7.800 | 7.880 | 7.560 | 7.670 | 0 | -0.11(-1.41%) |
May 10, 2013 | 7.790 | 7.870 | 7.730 | 7.780 | 0 | +0.02(+0.26%) |
May 09, 2013 | 7.710 | 7.770 | 7.665 | 7.760 | 0 | +0.02(+0.26%) |
May 08, 2013 | 7.790 | 7.790 | 7.700 | 7.740 | 0 | -0.05(-0.64%) |
May 07, 2013 | 7.730 | 7.800 | 7.590 | 7.790 | 0 | +0.06(+0.78%) |
May 06, 2013 | 7.790 | 7.820 | 7.690 | 7.730 | 0 | -0.08(-1.02%) |
May 03, 2013 | 7.850 | 7.900 | 7.800 | 7.810 | 0 | +0.06(+0.77%) |
May 02, 2013 | 7.670 | 7.750 | 7.500 | 7.750 | 0 | +0.10(+1.31%) |
May 01, 2013 | 7.850 | 7.860 | 7.410 | 7.650 | 0 | -0.24(-3.04%) |
Apr 30, 2013 | 7.890 | 7.910 | 7.780 | 7.890 | 0 | -0.04(-0.50%) |
Apr 29, 2013 | 7.550 | 7.930 | 7.540 | 7.930 | 756,615 | +0.44(+5.87%) |
Apr 26, 2013 | 7.410 | 7.500 | 7.430 | 7.490 | 459,555 | +0.03(+0.40%) |
Apr 25, 2013 | 7.260 | 7.490 | 7.220 | 7.460 | 627,689 | +0.24(+3.32%) |
Apr 24, 2013 | 7.210 | 7.260 | 7.160 | 7.220 | 332,354 | +0.03(+0.42%) |
Apr 23, 2013 | 7.170 | 7.230 | 7.080 | 7.190 | 565,338 | +0.09(+1.27%) |
Apr 22, 2013 | 7.100 | 7.160 | 6.920 | 7.100 | 466,292 | -0.01(-0.14%) |
Apr 19, 2013 | 7.090 | 7.160 | 6.990 | 7.110 | 447,351 | +0.01(+0.14%) |
Apr 18, 2013 | 7.230 | 7.235 | 7.060 | 7.100 | 1,191,481 | -0.09(-1.25%) |
Apr 17, 2013 | 7.260 | 7.360 | 7.115 | 7.190 | 745,032 | -0.12(-1.64%) |
Apr 16, 2013 | 7.070 | 7.340 | 7.000 | 7.310 | 919,260 | +0.21(+2.96%) |
Apr 15, 2013 | 7.220 | 7.260 | 6.940 | 7.100 | 1,164,366 | -0.20(-2.74%) |
Apr 12, 2013 | 7.150 | 7.320 | 7.100 | 7.300 | 792,010 | +0.07(+0.97%) |
Apr 11, 2013 | 7.310 | 7.350 | 7.010 | 7.230 | 1,187,535 | -0.06(-0.82%) |
Apr 10, 2013 | 6.910 | 7.300 | 6.860 | 7.290 | 1,090,557 | +0.39(+5.65%) |
Apr 09, 2013 | 6.870 | 6.940 | 6.800 | 6.900 | 471,515 | +0.04(+0.58%) |
Apr 08, 2013 | 6.840 | 6.930 | 6.770 | 6.860 | 518,565 | +0.05(+0.73%) |
Apr 05, 2013 | 6.710 | 6.830 | 6.650 | 6.810 | 337,280 | +0.01(+0.15%) |
Apr 04, 2013 | 6.650 | 6.840 | 6.620 | 6.800 | 671,824 | +0.18(+2.72%) |
Apr 03, 2013 | 6.600 | 6.640 | 6.550 | 6.620 | 791,942 | +0.06(+0.91%) |
Apr 02, 2013 | 6.630 | 6.670 | 6.500 | 6.560 | 538,845 | -0.06(-0.83%) |
Apr 01, 2013 | 6.650 | 6.680 | 6.560 | 6.615 | 332,747 | -0.06(-0.97%) |
Mar 28, 2013 | 6.700 | 6.720 | 6.650 | 6.680 | 325,567 | -0.02(-0.30%) |
Mar 27, 2013 | 6.400 | 6.700 | 6.390 | 6.700 | 482,507 | +0.25(+3.88%) |
Mar 26, 2013 | 6.410 | 6.470 | 6.360 | 6.450 | 196,293 | +0.10(+1.57%) |
Mar 25, 2013 | 6.390 | 6.480 | 6.325 | 6.350 | 230,056 | -0.03(-0.47%) |
Mar 22, 2013 | 6.270 | 6.390 | 6.230 | 6.380 | 185,809 | +0.12(+1.92%) |
Mar 21, 2013 | 6.240 | 6.378 | 6.220 | 6.260 | 264,354 | -0.06(-0.95%) |
Mar 20, 2013 | 6.300 | 6.350 | 6.230 | 6.320 | 283,202 | +0.06(+0.96%) |
Mar 19, 2013 | 6.430 | 6.430 | 6.150 | 6.260 | 235,324 | -0.13(-2.03%) |
Mar 18, 2013 | 6.420 | 6.470 | 6.380 | 6.390 | 183,934 | -0.08(-1.24%) |
Mar 15, 2013 | 6.610 | 6.620 | 6.410 | 6.470 | 308,022 | -0.13(-1.97%) |
Mar 14, 2013 | 6.310 | 6.620 | 6.290 | 6.600 | 393,529 | +0.32(+5.10%) |
Mar 13, 2013 | 6.320 | 6.320 | 6.250 | 6.280 | 134,747 | -0.01(-0.24%) |
Mar 12, 2013 | 6.330 | 6.330 | 6.250 | 6.295 | 122,819 | -0.07(-1.02%) |
Mar 11, 2013 | 6.390 | 6.390 | 6.280 | 6.360 | 216,432 | -0.04(-0.63%) |
Mar 08, 2013 | 6.560 | 6.560 | 6.380 | 6.400 | 290,718 | -0.10(-1.54%) |
Mar 07, 2013 | 6.490 | 6.540 | 6.450 | 6.500 | 136,829 | +0.03(+0.46%) |
Mar 06, 2013 | 6.500 | 6.540 | 6.420 | 6.470 | 250,860 | -0.02(-0.31%) |
Mar 05, 2013 | 6.460 | 6.560 | 6.455 | 6.490 | 185,015 | +0.09(+1.41%) |
Mar 04, 2013 | 6.500 | 6.500 | 6.320 | 6.400 | 312,688 | -0.10(-1.54%) |