Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.052 | 7.322 | 7.027 | 7.158 | 178,209 | +0.07(+0.92%) |
Jun 27, 2013 | 7.047 | 7.138 | 7.039 | 7.093 | 0 | +0.02(+0.23%) |
Jun 26, 2013 | 7.113 | 7.136 | 7.056 | 7.076 | 0 | +0.01(+0.12%) |
Jun 25, 2013 | 7.060 | 7.109 | 6.986 | 7.068 | 0 | +0.07(+0.94%) |
Jun 24, 2013 | 7.031 | 7.084 | 6.822 | 7.002 | 0 | -0.07(-1.04%) |
Jun 21, 2013 | 6.925 | 7.084 | 6.920 | 7.076 | 121,156 | +0.17(+2.49%) |
Jun 20, 2013 | 6.978 | 7.052 | 6.879 | 6.904 | 0 | -0.15(-2.15%) |
Jun 19, 2013 | 7.134 | 7.224 | 7.019 | 7.056 | 0 | -0.10(-1.37%) |
Jun 18, 2013 | 7.064 | 7.281 | 7.064 | 7.154 | 0 | +0.04(+0.52%) |
Jun 17, 2013 | 7.097 | 7.166 | 6.957 | 7.117 | 0 | +0.07(+0.99%) |
Jun 14, 2013 | 7.293 | 7.342 | 7.006 | 7.047 | 0 | -0.28(-3.86%) |
Jun 13, 2013 | 7.252 | 7.334 | 7.170 | 7.330 | 75,407 | +0.05(+0.62%) |
Jun 12, 2013 | 7.306 | 7.392 | 7.207 | 7.285 | 38,285 | +0.01(+0.11%) |
Jun 11, 2013 | 7.310 | 7.351 | 7.195 | 7.277 | 49,707 | -0.09(-1.28%) |
Jun 10, 2013 | 7.244 | 7.443 | 7.183 | 7.371 | 0 | +0.13(+1.81%) |
Jun 07, 2013 | 7.359 | 7.359 | 7.183 | 7.240 | 0 | -0.07(-0.95%) |
Jun 06, 2013 | 7.097 | 7.318 | 7.015 | 7.310 | 168,013 | +0.19(+2.71%) |
Jun 05, 2013 | 6.953 | 7.183 | 6.941 | 7.117 | 0 | +0.18(+2.54%) |
Jun 04, 2013 | 7.052 | 7.261 | 6.892 | 6.941 | 0 | -0.14(-1.97%) |
Jun 03, 2013 | 6.740 | 7.125 | 6.740 | 7.080 | 270,334 | +0.35(+5.17%) |
May 31, 2013 | 6.679 | 6.789 | 6.527 | 6.732 | 78,645 | -0.00(-0.06%) |
May 30, 2013 | 6.658 | 6.736 | 6.626 | 6.736 | 72,112 | +0.12(+1.80%) |
May 29, 2013 | 6.658 | 6.658 | 6.572 | 6.617 | 27,708 | -0.10(-1.52%) |
May 28, 2013 | 6.621 | 6.732 | 6.614 | 6.720 | 68,136 | +0.13(+1.93%) |
May 24, 2013 | 6.466 | 6.654 | 6.466 | 6.593 | 0 | +0.07(+1.00%) |
May 23, 2013 | 6.548 | 6.548 | 6.220 | 6.527 | 0 | -0.01(-0.19%) |
May 22, 2013 | 7.125 | 7.129 | 6.494 | 6.539 | 0 | -0.59(-8.22%) |
May 21, 2013 | 6.482 | 7.174 | 6.482 | 7.125 | 0 | +0.64(+9.79%) |
May 20, 2013 | 6.425 | 6.511 | 6.404 | 6.490 | 0 | +0.07(+1.02%) |
May 17, 2013 | 6.425 | 6.474 | 6.392 | 6.425 | 0 | +0.01(+0.13%) |
May 16, 2013 | 6.330 | 6.474 | 6.248 | 6.416 | 120,904 | +0.09(+1.36%) |
May 15, 2013 | 6.076 | 6.351 | 6.076 | 6.330 | 0 | +0.27(+4.53%) |
May 13, 2013 | 6.015 | 6.074 | 6.015 | 6.056 | 0 | +0.05(+0.75%) |
May 10, 2013 | 6.003 | 6.064 | 5.945 | 6.011 | 0 | +0.02(+0.27%) |
May 09, 2013 | 6.031 | 6.080 | 5.962 | 5.994 | 0 | -0.06(-1.01%) |
May 08, 2013 | 5.990 | 6.056 | 5.941 | 6.056 | 0 | +0.03(+0.48%) |
May 07, 2013 | 6.007 | 6.031 | 5.966 | 6.027 | 0 | +0.01(+0.20%) |
May 06, 2013 | 6.027 | 6.027 | 5.941 | 6.015 | 0 | +0.00(+0.07%) |
May 03, 2013 | 6.064 | 6.060 | 5.978 | 6.011 | 0 | +0.01(+0.14%) |
May 02, 2013 | 5.958 | 6.089 | 5.958 | 6.003 | 0 | +0.07(+1.17%) |
May 01, 2013 | 6.019 | 6.101 | 5.933 | 5.933 | 0 | -0.10(-1.70%) |
Apr 30, 2013 | 5.978 | 6.035 | 5.968 | 6.035 | 0 | +0.05(+0.89%) |
Apr 29, 2013 | 5.958 | 6.031 | 5.949 | 5.982 | 37,245 | +0.01(+0.21%) |
Apr 26, 2013 | 5.933 | 6.029 | 5.962 | 5.970 | 49,141 | +0.01(+0.14%) |
Apr 25, 2013 | 5.912 | 6.015 | 5.892 | 5.962 | 0 | +0.05(+0.90%) |
Apr 24, 2013 | 5.896 | 5.921 | 5.863 | 5.908 | 17,599 | -0.01(-0.14%) |
Apr 23, 2013 | 5.843 | 5.941 | 5.818 | 5.917 | 63,975 | +0.10(+1.69%) |
Apr 22, 2013 | 5.826 | 5.900 | 5.740 | 5.818 | 32,520 | +0.03(+0.50%) |
Apr 19, 2013 | 5.708 | 5.818 | 5.708 | 5.790 | 50,027 | +0.08(+1.36%) |
Apr 18, 2013 | 5.675 | 5.765 | 5.675 | 5.712 | 80,171 | +0.04(+0.65%) |
Apr 17, 2013 | 5.732 | 5.737 | 5.646 | 5.675 | 59,299 | -0.09(-1.63%) |
Apr 16, 2013 | 5.765 | 5.839 | 5.695 | 5.769 | 43,837 | +0.04(+0.72%) |
Apr 15, 2013 | 5.826 | 5.867 | 5.720 | 5.728 | 167,253 | -0.10(-1.69%) |
Apr 12, 2013 | 5.818 | 5.863 | 5.794 | 5.826 | 48,804 | +0.02(+0.28%) |
Apr 11, 2013 | 5.736 | 5.818 | 5.736 | 5.810 | 56,746 | +0.04(+0.71%) |
Apr 10, 2013 | 5.769 | 5.794 | 5.728 | 5.769 | 51,296 | +0.00(+0.07%) |
Apr 09, 2013 | 5.757 | 5.814 | 5.724 | 5.765 | 35,386 | +0.02(+0.43%) |
Apr 08, 2013 | 5.732 | 5.753 | 5.708 | 5.740 | 46,219 | +0.01(+0.21%) |
Apr 05, 2013 | 5.626 | 5.740 | 5.626 | 5.728 | 45,055 | +0.02(+0.29%) |
Apr 04, 2013 | 5.564 | 5.716 | 5.564 | 5.712 | 63,084 | +0.02(+0.43%) |
Apr 03, 2013 | 5.712 | 5.712 | 5.637 | 5.687 | 45,224 | -0.03(-0.50%) |
Apr 02, 2013 | 5.683 | 5.732 | 5.650 | 5.716 | 120,802 | +0.05(+0.87%) |