Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.735 | 6.794 | 6.646 | 6.794 | 26,395,178 | -0.06(-0.86%) |
May 30, 2013 | 6.663 | 6.916 | 6.643 | 6.853 | 11,882,333 | +0.08(+1.12%) |
May 29, 2013 | 6.941 | 6.996 | 6.768 | 6.777 | 12,432,270 | -0.28(-3.94%) |
May 28, 2013 | 7.110 | 7.152 | 7.017 | 7.055 | 11,852,916 | +0.00(+0.00%) |
May 24, 2013 | 7.126 | 7.156 | 6.996 | 7.055 | 23,819,966 | -0.09(-1.24%) |
May 23, 2013 | 7.131 | 7.190 | 7.055 | 7.143 | 14,955,436 | -0.05(-0.70%) |
May 22, 2013 | 7.240 | 7.371 | 7.185 | 7.194 | 16,255,317 | -0.05(-0.64%) |
May 21, 2013 | 7.240 | 7.265 | 7.135 | 7.240 | 11,242,509 | +0.00(+0.06%) |
May 20, 2013 | 7.152 | 7.236 | 7.120 | 7.236 | 17,648,790 | +0.13(+1.84%) |
May 17, 2013 | 6.996 | 7.105 | 6.996 | 7.105 | 11,462,487 | +0.13(+1.81%) |
May 16, 2013 | 6.983 | 7.055 | 6.966 | 6.979 | 14,822,674 | -0.00(-0.06%) |
May 15, 2013 | 6.941 | 7.051 | 6.926 | 6.983 | 10,191,109 | +0.03(+0.36%) |
May 13, 2013 | 7.025 | 7.030 | 6.903 | 6.958 | 8,914,567 | -0.03(-0.42%) |
May 10, 2013 | 7.051 | 7.063 | 6.962 | 6.987 | 10,990,039 | -0.02(-0.30%) |
May 09, 2013 | 7.156 | 7.202 | 6.971 | 7.008 | 8,581,612 | -0.11(-1.48%) |
May 08, 2013 | 7.147 | 7.198 | 7.089 | 7.114 | 17,334,838 | +0.08(+1.14%) |
May 07, 2013 | 6.874 | 7.076 | 6.870 | 7.034 | 9,117,859 | +0.19(+2.83%) |
May 06, 2013 | 6.920 | 6.924 | 6.806 | 6.840 | 8,429,763 | -0.13(-1.81%) |
May 03, 2013 | 6.987 | 7.034 | 6.962 | 6.966 | 12,639,809 | +0.03(+0.47%) |
May 02, 2013 | 7.052 | 7.090 | 6.892 | 6.934 | 11,098,945 | -0.01(-0.12%) |
May 01, 2013 | 6.985 | 7.006 | 6.896 | 6.942 | 16,962,592 | -0.04(-0.60%) |
Apr 30, 2013 | 6.745 | 7.001 | 6.709 | 6.985 | 21,268,208 | +0.22(+3.24%) |
Apr 29, 2013 | 6.770 | 6.801 | 6.675 | 6.766 | 16,276,831 | +0.07(+1.01%) |
Apr 26, 2013 | 6.900 | 6.896 | 6.669 | 6.698 | 15,311,214 | -0.20(-2.87%) |
Apr 25, 2013 | 6.862 | 6.913 | 6.799 | 6.896 | 17,338,118 | +0.02(+0.24%) |
Apr 24, 2013 | 6.867 | 6.947 | 6.862 | 6.879 | 19,570,440 | +0.05(+0.80%) |
Apr 23, 2013 | 6.808 | 6.896 | 6.778 | 6.825 | 14,879,962 | +0.08(+1.19%) |
Apr 22, 2013 | 6.862 | 6.867 | 6.721 | 6.745 | 11,133,132 | -0.08(-1.11%) |
Apr 19, 2013 | 6.707 | 6.835 | 6.648 | 6.820 | 12,829,058 | +0.08(+1.19%) |
Apr 18, 2013 | 6.892 | 6.900 | 6.686 | 6.740 | 16,314,175 | -0.16(-2.38%) |
Apr 17, 2013 | 7.069 | 7.081 | 6.837 | 6.905 | 24,121,906 | -0.28(-3.87%) |
Apr 16, 2013 | 7.144 | 7.224 | 7.111 | 7.182 | 11,295,205 | +0.11(+1.55%) |
Apr 15, 2013 | 7.262 | 7.271 | 7.073 | 7.073 | 18,720,650 | -0.27(-3.61%) |
Apr 12, 2013 | 7.368 | 7.406 | 7.288 | 7.338 | 17,094,648 | -0.00(-0.06%) |
Apr 11, 2013 | 7.443 | 7.446 | 7.317 | 7.342 | 10,864,023 | -0.05(-0.63%) |
Apr 10, 2013 | 7.237 | 7.490 | 7.233 | 7.389 | 16,849,224 | +0.21(+2.87%) |
Apr 09, 2013 | 7.115 | 7.246 | 7.052 | 7.182 | 10,586,106 | +0.17(+2.40%) |
Apr 08, 2013 | 7.069 | 7.069 | 6.938 | 7.014 | 12,465,689 | -0.07(-0.95%) |
Apr 05, 2013 | 6.951 | 7.107 | 6.862 | 7.081 | 22,130,246 | +0.11(+1.57%) |
Apr 04, 2013 | 7.031 | 7.056 | 6.942 | 6.972 | 14,986,530 | -0.04(-0.54%) |
Apr 03, 2013 | 6.989 | 7.056 | 6.985 | 7.010 | 10,751,751 | -0.02(-0.30%) |
Apr 02, 2013 | 7.111 | 7.119 | 6.995 | 7.031 | 11,524,952 | -0.06(-0.85%) |
Apr 01, 2013 | 7.129 | 7.222 | 7.078 | 7.091 | 14,476,401 | -0.07(-1.00%) |
Mar 28, 2013 | 7.057 | 7.163 | 7.045 | 7.163 | 20,990,134 | +0.16(+2.22%) |
Mar 27, 2013 | 6.841 | 7.011 | 6.809 | 7.007 | 20,201,222 | +0.15(+2.15%) |
Mar 26, 2013 | 6.839 | 6.927 | 6.826 | 6.860 | 10,082,966 | +0.07(+1.01%) |
Mar 25, 2013 | 6.825 | 6.909 | 6.764 | 6.791 | 11,996,774 | -0.06(-0.89%) |
Mar 22, 2013 | 6.863 | 6.871 | 6.775 | 6.852 | 13,474,216 | +0.02(+0.28%) |
Mar 21, 2013 | 6.932 | 6.948 | 6.829 | 6.833 | 18,675,174 | -0.13(-1.87%) |
Mar 20, 2013 | 7.009 | 7.036 | 6.932 | 6.963 | 14,676,266 | +0.01(+0.17%) |
Mar 19, 2013 | 7.093 | 7.108 | 6.909 | 6.951 | 20,026,876 | -0.09(-1.30%) |
Mar 18, 2013 | 7.062 | 7.116 | 7.026 | 7.043 | 11,147,476 | -0.09(-1.23%) |
Mar 15, 2013 | 7.160 | 7.177 | 7.059 | 7.131 | 19,268,022 | +0.00(+0.05%) |
Mar 14, 2013 | 7.192 | 7.215 | 7.047 | 7.127 | 17,810,876 | -0.06(-0.85%) |
Mar 13, 2013 | 7.231 | 7.257 | 7.158 | 7.189 | 13,029,192 | -0.04(-0.53%) |
Mar 12, 2013 | 7.288 | 7.296 | 7.162 | 7.227 | 15,262,139 | -0.08(-1.10%) |
Mar 11, 2013 | 7.326 | 7.326 | 7.181 | 7.307 | 13,585,200 | +0.01(+0.16%) |
Mar 08, 2013 | 7.158 | 7.334 | 7.118 | 7.296 | 23,800,768 | +0.15(+2.03%) |
Mar 07, 2013 | 7.066 | 7.217 | 7.059 | 7.150 | 24,012,950 | +0.09(+1.30%) |
Mar 06, 2013 | 7.074 | 7.104 | 6.997 | 7.059 | 15,333,529 | -0.03(-0.49%) |
Mar 05, 2013 | 7.051 | 7.181 | 7.051 | 7.093 | 29,045,046 | +0.04(+0.54%) |
Mar 04, 2013 | 6.867 | 7.055 | 6.844 | 7.055 | 24,075,794 | +0.14(+1.97%) |