Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.979 | 7.110 | 6.917 | 7.032 | 149,193 | +0.04(+0.56%) |
Jun 27, 2013 | 6.983 | 7.044 | 6.904 | 6.992 | 126,833 | +0.08(+1.09%) |
Jun 26, 2013 | 6.780 | 6.934 | 6.720 | 6.917 | 212,318 | +0.23(+3.47%) |
Jun 25, 2013 | 6.410 | 6.688 | 6.391 | 6.685 | 214,214 | +0.29(+4.61%) |
Jun 24, 2013 | 6.515 | 6.551 | 6.152 | 6.391 | 410,150 | -0.25(-3.79%) |
Jun 21, 2013 | 6.665 | 6.721 | 6.541 | 6.642 | 326,753 | -0.08(-1.17%) |
Jun 20, 2013 | 6.911 | 6.933 | 6.678 | 6.721 | 211,456 | -0.27(-3.93%) |
Jun 19, 2013 | 7.064 | 7.066 | 6.973 | 6.996 | 95,517 | -0.04(-0.56%) |
Jun 18, 2013 | 6.904 | 7.035 | 6.886 | 7.035 | 62,439 | +0.12(+1.70%) |
Jun 17, 2013 | 6.956 | 7.014 | 6.904 | 6.917 | 126,879 | +0.04(+0.57%) |
Jun 14, 2013 | 6.809 | 6.940 | 6.809 | 6.878 | 149,683 | +0.08(+1.20%) |
Jun 13, 2013 | 6.623 | 6.799 | 6.561 | 6.796 | 313,648 | +0.11(+1.71%) |
Jun 12, 2013 | 7.032 | 7.032 | 6.659 | 6.682 | 254,630 | -0.32(-4.58%) |
Jun 11, 2013 | 7.104 | 7.143 | 6.973 | 7.002 | 230,376 | -0.23(-3.20%) |
Jun 10, 2013 | 7.292 | 7.327 | 7.146 | 7.233 | 232,875 | +0.01(+0.09%) |
Jun 07, 2013 | 7.071 | 7.347 | 7.065 | 7.227 | 259,007 | +0.17(+2.34%) |
Jun 06, 2013 | 6.876 | 7.120 | 6.812 | 7.061 | 273,179 | +0.18(+2.69%) |
Jun 05, 2013 | 6.776 | 6.899 | 6.763 | 6.876 | 140,022 | +0.10(+1.48%) |
Jun 04, 2013 | 6.604 | 6.871 | 6.604 | 6.776 | 162,608 | +0.17(+2.60%) |
Jun 03, 2013 | 7.006 | 7.047 | 6.588 | 6.604 | 291,779 | -0.31(-4.50%) |
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%) |