Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.880 | 6.946 | 6.800 | 6.800 | 55,202 | -0.11(-1.59%) |
May 30, 2013 | 6.860 | 6.970 | 6.850 | 6.910 | 32,773 | +0.06(+0.88%) |
May 29, 2013 | 6.940 | 6.950 | 6.850 | 6.850 | 22,471 | -0.13(-1.86%) |
May 28, 2013 | 6.990 | 7.250 | 6.930 | 6.980 | 37,475 | +0.01(+0.14%) |
May 24, 2013 | 6.920 | 7.020 | 6.870 | 6.970 | 25,008 | -0.02(-0.29%) |
May 23, 2013 | 7.030 | 7.060 | 6.990 | 6.990 | 52,101 | -0.16(-2.24%) |
May 22, 2013 | 7.210 | 7.350 | 7.060 | 7.150 | 66,169 | -0.09(-1.24%) |
May 21, 2013 | 7.200 | 7.400 | 7.060 | 7.240 | 33,080 | +0.01(+0.14%) |
May 20, 2013 | 7.200 | 7.290 | 7.120 | 7.230 | 32,666 | -0.05(-0.69%) |
May 17, 2013 | 7.290 | 7.455 | 7.240 | 7.280 | 40,344 | +0.01(+0.14%) |
May 16, 2013 | 7.310 | 7.360 | 7.161 | 7.270 | 38,464 | -0.05(-0.68%) |
May 15, 2013 | 7.490 | 7.535 | 7.250 | 7.320 | 73,063 | +0.13(+1.81%) |
May 13, 2013 | 7.220 | 7.340 | 7.150 | 7.190 | 38,434 | -0.08(-1.10%) |
May 10, 2013 | 7.320 | 7.340 | 7.230 | 7.270 | 18,995 | -0.01(-0.14%) |
May 09, 2013 | 7.360 | 7.418 | 7.260 | 7.280 | 34,990 | -0.12(-1.62%) |
May 08, 2013 | 7.610 | 7.610 | 7.291 | 7.400 | 57,500 | -0.21(-2.76%) |
May 07, 2013 | 7.800 | 7.800 | 7.450 | 7.610 | 38,191 | -0.20(-2.56%) |
May 06, 2013 | 7.600 | 7.830 | 7.471 | 7.810 | 31,693 | +0.17(+2.23%) |
May 03, 2013 | 7.430 | 7.730 | 7.320 | 7.640 | 40,869 | +0.32(+4.37%) |
May 02, 2013 | 7.210 | 7.400 | 7.200 | 7.320 | 20,886 | +0.14(+1.95%) |
May 01, 2013 | 7.580 | 7.688 | 7.180 | 7.180 | 77,668 | -0.41(-5.40%) |
Apr 30, 2013 | 7.830 | 7.830 | 7.550 | 7.590 | 44,566 | -0.05(-0.65%) |
Apr 29, 2013 | 7.340 | 7.760 | 7.190 | 7.640 | 32,733 | +0.33(+4.51%) |
Apr 26, 2013 | 7.440 | 7.450 | 7.240 | 7.310 | 29,190 | -0.14(-1.88%) |
Apr 25, 2013 | 7.710 | 7.710 | 7.410 | 7.450 | 26,908 | -0.21(-2.74%) |
Apr 24, 2013 | 7.300 | 7.710 | 7.300 | 7.660 | 28,158 | +0.37(+5.08%) |
Apr 23, 2013 | 7.180 | 7.350 | 7.140 | 7.290 | 30,021 | +0.18(+2.53%) |
Apr 22, 2013 | 7.270 | 7.270 | 6.870 | 7.110 | 112,033 | -0.16(-2.20%) |
Apr 19, 2013 | 7.080 | 7.300 | 7.071 | 7.270 | 32,800 | +0.19(+2.68%) |
Apr 18, 2013 | 7.040 | 7.220 | 6.980 | 7.080 | 53,742 | +0.07(+1.00%) |
Apr 17, 2013 | 7.220 | 7.250 | 7.000 | 7.010 | 48,489 | -0.26(-3.58%) |
Apr 16, 2013 | 7.180 | 7.452 | 7.180 | 7.270 | 39,414 | +0.16(+2.25%) |
Apr 15, 2013 | 7.640 | 7.640 | 7.110 | 7.110 | 64,781 | -0.61(-7.90%) |
Apr 12, 2013 | 7.630 | 7.760 | 7.500 | 7.720 | 56,234 | +0.07(+0.92%) |
Apr 11, 2013 | 7.500 | 7.670 | 7.360 | 7.650 | 23,585 | +0.15(+2.00%) |
Apr 10, 2013 | 7.560 | 7.590 | 7.420 | 7.500 | 87,840 | -0.06(-0.79%) |
Apr 09, 2013 | 7.830 | 7.880 | 7.540 | 7.560 | 41,186 | -0.23(-2.95%) |
Apr 08, 2013 | 7.900 | 8.219 | 7.590 | 7.790 | 39,004 | -0.23(-2.87%) |
Apr 05, 2013 | 7.850 | 8.050 | 7.850 | 8.020 | 63,513 | +0.09(+1.13%) |
Apr 04, 2013 | 7.860 | 8.000 | 7.760 | 7.930 | 33,408 | +0.16(+2.06%) |
Apr 03, 2013 | 7.790 | 7.870 | 7.750 | 7.770 | 61,604 | +0.02(+0.26%) |
Apr 02, 2013 | 7.600 | 7.880 | 7.480 | 7.750 | 78,680 | +0.23(+3.06%) |
Apr 01, 2013 | 7.550 | 7.770 | 7.350 | 7.520 | 61,705 | -0.07(-0.92%) |
Mar 28, 2013 | 7.450 | 7.620 | 7.350 | 7.590 | 78,321 | +0.18(+2.43%) |
Mar 27, 2013 | 7.270 | 7.450 | 7.190 | 7.410 | 36,569 | +0.05(+0.68%) |
Mar 26, 2013 | 7.220 | 7.369 | 7.220 | 7.360 | 43,115 | +0.14(+1.94%) |
Mar 25, 2013 | 7.400 | 7.420 | 7.110 | 7.220 | 68,352 | -0.24(-3.22%) |
Mar 22, 2013 | 7.510 | 7.520 | 7.400 | 7.460 | 38,488 | +0.01(+0.13%) |
Mar 21, 2013 | 7.590 | 7.660 | 7.400 | 7.450 | 20,279 | -0.18(-2.36%) |
Mar 20, 2013 | 7.340 | 7.655 | 7.340 | 7.630 | 36,895 | +0.32(+4.38%) |
Mar 19, 2013 | 7.470 | 7.470 | 7.300 | 7.310 | 39,099 | -0.16(-2.14%) |
Mar 18, 2013 | 7.310 | 7.510 | 7.017 | 7.470 | 70,326 | +0.15(+2.05%) |
Mar 15, 2013 | 8.030 | 8.030 | 7.280 | 7.320 | 141,942 | -0.69(-8.61%) |
Mar 14, 2013 | 8.010 | 8.010 | 7.882 | 8.010 | 25,826 | +0.03(+0.38%) |
Mar 13, 2013 | 8.190 | 8.190 | 7.930 | 7.980 | 28,199 | -0.21(-2.56%) |
Mar 12, 2013 | 8.000 | 8.200 | 7.920 | 8.190 | 30,906 | +0.13(+1.61%) |
Mar 11, 2013 | 8.290 | 8.290 | 8.040 | 8.060 | 47,995 | -0.23(-2.77%) |
Mar 08, 2013 | 8.330 | 8.340 | 8.220 | 8.290 | 48,322 | +0.06(+0.73%) |
Mar 07, 2013 | 8.210 | 8.330 | 8.120 | 8.230 | 29,422 | +0.00(+0.00%) |
Mar 06, 2013 | 8.210 | 8.280 | 7.950 | 8.230 | 33,954 | +0.09(+1.11%) |
Mar 05, 2013 | 8.210 | 8.290 | 8.000 | 8.140 | 54,757 | -0.02(-0.25%) |
Mar 04, 2013 | 8.110 | 8.170 | 8.050 | 8.160 | 40,490 | +0.05(+0.62%) |