Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.825 | 7.058 | 6.808 | 6.915 | 325,935 | +0.09(+1.33%) |
May 30, 2013 | 6.653 | 6.938 | 6.507 | 6.825 | 601,572 | +0.18(+2.63%) |
May 29, 2013 | 7.081 | 7.084 | 6.357 | 6.649 | 1,260,712 | -0.50(-6.95%) |
May 28, 2013 | 7.736 | 7.736 | 7.003 | 7.146 | 778,719 | -0.49(-6.45%) |
May 24, 2013 | 7.639 | 7.678 | 7.626 | 7.639 | 109,109 | -0.07(-0.97%) |
May 23, 2013 | 7.768 | 7.768 | 7.626 | 7.713 | 290,240 | -0.13(-1.69%) |
May 22, 2013 | 7.785 | 7.927 | 7.785 | 7.846 | 141,188 | +0.06(+0.71%) |
May 21, 2013 | 7.785 | 7.834 | 7.739 | 7.791 | 147,637 | +0.03(+0.38%) |
May 20, 2013 | 7.785 | 7.785 | 7.752 | 7.762 | 139,467 | -0.02(-0.25%) |
May 17, 2013 | 7.781 | 7.788 | 7.749 | 7.781 | 167,427 | +0.00(+0.04%) |
May 16, 2013 | 7.785 | 7.785 | 7.736 | 7.778 | 99,842 | -0.01(-0.08%) |
May 15, 2013 | 7.704 | 7.785 | 7.661 | 7.785 | 87,476 | +0.12(+1.57%) |
May 13, 2013 | 7.736 | 7.736 | 7.629 | 7.665 | 130,776 | -0.07(-0.96%) |
May 10, 2013 | 7.749 | 7.820 | 7.726 | 7.739 | 98,729 | -0.03(-0.38%) |
May 09, 2013 | 7.678 | 7.768 | 7.661 | 7.768 | 113,206 | +0.08(+1.03%) |
May 08, 2013 | 7.603 | 7.690 | 7.583 | 7.690 | 172,829 | +0.08(+1.01%) |
May 07, 2013 | 7.615 | 7.625 | 7.513 | 7.612 | 347,330 | -0.02(-0.25%) |
May 06, 2013 | 7.548 | 7.657 | 7.519 | 7.632 | 212,214 | +0.11(+1.50%) |
May 03, 2013 | 7.381 | 7.564 | 7.371 | 7.519 | 260,972 | +0.15(+2.01%) |
May 02, 2013 | 7.371 | 7.455 | 7.297 | 7.371 | 209,325 | -0.00(-0.04%) |
May 01, 2013 | 7.274 | 7.374 | 7.242 | 7.374 | 201,822 | +0.13(+1.73%) |
Apr 30, 2013 | 7.265 | 7.268 | 7.226 | 7.249 | 97,566 | -0.02(-0.31%) |
Apr 29, 2013 | 7.265 | 7.274 | 7.213 | 7.271 | 113,392 | +0.00(+0.00%) |
Apr 26, 2013 | 7.194 | 7.274 | 7.181 | 7.271 | 87,407 | +0.09(+1.25%) |
Apr 25, 2013 | 7.194 | 7.226 | 7.168 | 7.181 | 160,380 | -0.01(-0.13%) |
Apr 24, 2013 | 7.171 | 7.194 | 7.152 | 7.191 | 110,745 | +0.04(+0.59%) |
Apr 23, 2013 | 7.194 | 7.210 | 7.120 | 7.149 | 142,690 | -0.02(-0.31%) |
Apr 22, 2013 | 7.175 | 7.191 | 7.136 | 7.171 | 92,458 | +0.07(+1.00%) |
Apr 19, 2013 | 7.033 | 7.133 | 7.010 | 7.101 | 82,796 | +0.08(+1.15%) |
Apr 18, 2013 | 7.123 | 7.123 | 7.010 | 7.020 | 101,210 | -0.08(-1.13%) |
Apr 17, 2013 | 7.126 | 7.162 | 7.094 | 7.101 | 118,658 | -0.05(-0.72%) |
Apr 16, 2013 | 7.065 | 7.152 | 7.054 | 7.152 | 83,595 | +0.10(+1.37%) |
Apr 15, 2013 | 7.065 | 7.124 | 7.030 | 7.055 | 90,986 | -0.04(-0.59%) |
Apr 12, 2013 | 7.123 | 7.158 | 7.068 | 7.097 | 99,026 | -0.06(-0.85%) |
Apr 11, 2013 | 7.146 | 7.178 | 7.108 | 7.158 | 59,097 | +0.01(+0.18%) |
Apr 10, 2013 | 7.065 | 7.146 | 7.007 | 7.146 | 151,361 | +0.06(+0.86%) |
Apr 09, 2013 | 7.084 | 7.162 | 7.036 | 7.084 | 140,331 | -0.02(-0.21%) |
Apr 08, 2013 | 7.071 | 7.119 | 7.023 | 7.099 | 150,824 | +0.07(+1.00%) |
Apr 05, 2013 | 7.032 | 7.096 | 7.004 | 7.029 | 108,433 | +0.01(+0.18%) |
Apr 04, 2013 | 7.023 | 7.103 | 6.991 | 7.016 | 93,725 | -0.01(-0.09%) |
Apr 03, 2013 | 7.122 | 7.122 | 7.016 | 7.023 | 145,567 | -0.05(-0.68%) |
Apr 02, 2013 | 7.020 | 7.071 | 6.997 | 7.071 | 190,445 | +0.06(+0.91%) |
Apr 01, 2013 | 6.981 | 7.020 | 6.959 | 7.007 | 105,523 | +0.00(+0.00%) |
Mar 28, 2013 | 7.007 | 7.010 | 6.969 | 7.007 | 99,972 | +0.00(+0.00%) |
Mar 27, 2013 | 6.975 | 7.007 | 6.943 | 7.007 | 82,429 | +0.00(+0.02%) |
Mar 26, 2013 | 6.981 | 7.010 | 6.921 | 7.005 | 84,377 | -0.00(-0.07%) |
Mar 25, 2013 | 6.930 | 7.013 | 6.895 | 7.010 | 197,904 | +0.11(+1.57%) |
Mar 22, 2013 | 6.911 | 6.981 | 6.854 | 6.902 | 131,329 | -0.01(-0.12%) |
Mar 21, 2013 | 6.969 | 6.981 | 6.895 | 6.910 | 107,844 | -0.06(-0.89%) |
Mar 20, 2013 | 6.914 | 6.981 | 6.911 | 6.972 | 54,492 | +0.06(+0.88%) |
Mar 19, 2013 | 6.917 | 6.930 | 6.863 | 6.911 | 152,136 | +0.05(+0.74%) |
Mar 18, 2013 | 6.793 | 6.883 | 6.783 | 6.860 | 139,462 | +0.03(+0.37%) |
Mar 15, 2013 | 6.975 | 6.980 | 6.819 | 6.834 | 276,405 | -0.14(-2.01%) |
Mar 14, 2013 | 6.911 | 6.975 | 6.889 | 6.975 | 129,152 | +0.05(+0.74%) |
Mar 13, 2013 | 6.876 | 6.978 | 6.850 | 6.924 | 104,777 | +0.08(+1.21%) |
Mar 12, 2013 | 6.892 | 6.908 | 6.806 | 6.841 | 121,336 | -0.02(-0.28%) |
Mar 11, 2013 | 6.969 | 6.991 | 6.799 | 6.860 | 293,785 | -0.11(-1.56%) |
Mar 08, 2013 | 6.953 | 7.022 | 6.953 | 6.969 | 106,785 | -0.01(-0.09%) |
Mar 07, 2013 | 6.991 | 7.023 | 6.933 | 6.975 | 195,047 | +0.04(+0.61%) |
Mar 06, 2013 | 6.888 | 6.945 | 6.837 | 6.932 | 240,520 | +0.09(+1.30%) |
Mar 05, 2013 | 6.961 | 6.964 | 6.834 | 6.844 | 231,498 | +0.01(+0.19%) |
Mar 04, 2013 | 6.736 | 6.850 | 6.723 | 6.831 | 259,838 | +0.09(+1.41%) |