Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.060 | 7.331 | 7.036 | 7.167 | 177,992 | +0.07(+0.92%) |
Jun 27, 2013 | 7.056 | 7.146 | 7.048 | 7.101 | 0 | +0.02(+0.23%) |
Jun 26, 2013 | 7.122 | 7.144 | 7.064 | 7.085 | 0 | +0.01(+0.12%) |
Jun 25, 2013 | 7.068 | 7.118 | 6.995 | 7.077 | 0 | +0.07(+0.94%) |
Jun 24, 2013 | 7.040 | 7.093 | 6.830 | 7.011 | 0 | -0.07(-1.04%) |
Jun 21, 2013 | 6.933 | 7.093 | 6.929 | 7.085 | 121,008 | +0.17(+2.49%) |
Jun 20, 2013 | 6.986 | 7.060 | 6.888 | 6.912 | 0 | -0.15(-2.15%) |
Jun 19, 2013 | 7.142 | 7.232 | 7.027 | 7.064 | 0 | -0.10(-1.37%) |
Jun 18, 2013 | 7.072 | 7.290 | 7.072 | 7.163 | 0 | +0.04(+0.52%) |
Jun 17, 2013 | 7.105 | 7.175 | 6.966 | 7.126 | 0 | +0.07(+0.99%) |
Jun 14, 2013 | 7.302 | 7.351 | 7.015 | 7.056 | 0 | -0.28(-3.86%) |
Jun 13, 2013 | 7.261 | 7.343 | 7.179 | 7.339 | 75,315 | +0.05(+0.62%) |
Jun 12, 2013 | 7.315 | 7.401 | 7.216 | 7.294 | 38,238 | +0.01(+0.11%) |
Jun 11, 2013 | 7.319 | 7.360 | 7.204 | 7.286 | 49,646 | -0.09(-1.28%) |
Jun 10, 2013 | 7.253 | 7.452 | 7.191 | 7.380 | 0 | +0.13(+1.81%) |
Jun 07, 2013 | 7.368 | 7.368 | 7.191 | 7.249 | 0 | -0.07(-0.95%) |
Jun 06, 2013 | 7.105 | 7.327 | 7.023 | 7.319 | 167,807 | +0.19(+2.71%) |
Jun 05, 2013 | 6.962 | 7.191 | 6.949 | 7.126 | 0 | +0.18(+2.54%) |
Jun 04, 2013 | 7.060 | 7.269 | 6.900 | 6.949 | 0 | -0.14(-1.97%) |
Jun 03, 2013 | 6.748 | 7.134 | 6.748 | 7.089 | 270,005 | +0.35(+5.17%) |
May 31, 2013 | 6.687 | 6.798 | 6.535 | 6.740 | 78,549 | -0.00(-0.06%) |
May 30, 2013 | 6.666 | 6.744 | 6.634 | 6.744 | 72,024 | +0.12(+1.80%) |
May 29, 2013 | 6.666 | 6.666 | 6.580 | 6.625 | 27,674 | -0.10(-1.52%) |
May 28, 2013 | 6.629 | 6.740 | 6.622 | 6.728 | 68,053 | +0.13(+1.93%) |
May 24, 2013 | 6.474 | 6.662 | 6.474 | 6.601 | 0 | +0.07(+1.00%) |
May 23, 2013 | 6.556 | 6.556 | 6.227 | 6.535 | 0 | -0.01(-0.19%) |
May 22, 2013 | 7.134 | 7.138 | 6.502 | 6.547 | 0 | -0.59(-8.22%) |
May 21, 2013 | 6.490 | 7.183 | 6.490 | 7.134 | 0 | +0.64(+9.79%) |
May 20, 2013 | 6.433 | 6.519 | 6.412 | 6.498 | 0 | +0.07(+1.02%) |
May 17, 2013 | 6.433 | 6.482 | 6.400 | 6.433 | 0 | +0.01(+0.13%) |
May 16, 2013 | 6.338 | 6.482 | 6.256 | 6.424 | 120,757 | +0.09(+1.36%) |
May 15, 2013 | 6.084 | 6.359 | 6.084 | 6.338 | 0 | +0.27(+4.53%) |
May 13, 2013 | 6.022 | 6.082 | 6.022 | 6.063 | 0 | +0.05(+0.75%) |
May 10, 2013 | 6.010 | 6.072 | 5.953 | 6.018 | 0 | +0.02(+0.27%) |
May 09, 2013 | 6.039 | 6.088 | 5.969 | 6.002 | 0 | -0.06(-1.01%) |
May 08, 2013 | 5.998 | 6.063 | 5.948 | 6.063 | 0 | +0.03(+0.48%) |
May 07, 2013 | 6.014 | 6.039 | 5.973 | 6.035 | 0 | +0.01(+0.20%) |
May 06, 2013 | 6.035 | 6.035 | 5.948 | 6.022 | 0 | +0.00(+0.07%) |
May 03, 2013 | 6.072 | 6.067 | 5.985 | 6.018 | 0 | +0.01(+0.14%) |
May 02, 2013 | 5.965 | 6.096 | 5.965 | 6.010 | 0 | +0.07(+1.17%) |
May 01, 2013 | 6.026 | 6.108 | 5.940 | 5.940 | 0 | -0.10(-1.70%) |
Apr 30, 2013 | 5.985 | 6.043 | 5.975 | 6.043 | 0 | +0.05(+0.89%) |
Apr 29, 2013 | 5.965 | 6.039 | 5.957 | 5.989 | 37,200 | +0.01(+0.21%) |
Apr 26, 2013 | 5.940 | 6.037 | 5.969 | 5.977 | 49,081 | +0.01(+0.14%) |
Apr 25, 2013 | 5.920 | 6.022 | 5.899 | 5.969 | 0 | +0.05(+0.90%) |
Apr 24, 2013 | 5.903 | 5.928 | 5.870 | 5.916 | 17,577 | -0.01(-0.14%) |
Apr 23, 2013 | 5.850 | 5.948 | 5.825 | 5.924 | 63,897 | +0.10(+1.69%) |
Apr 22, 2013 | 5.834 | 5.907 | 5.747 | 5.825 | 32,481 | +0.03(+0.50%) |
Apr 19, 2013 | 5.715 | 5.825 | 5.715 | 5.797 | 49,966 | +0.08(+1.36%) |
Apr 18, 2013 | 5.682 | 5.772 | 5.682 | 5.719 | 80,073 | +0.04(+0.65%) |
Apr 17, 2013 | 5.739 | 5.744 | 5.653 | 5.682 | 59,226 | -0.09(-1.63%) |
Apr 16, 2013 | 5.772 | 5.846 | 5.702 | 5.776 | 43,784 | +0.04(+0.72%) |
Apr 15, 2013 | 5.834 | 5.875 | 5.727 | 5.735 | 167,049 | -0.10(-1.69%) |
Apr 12, 2013 | 5.825 | 5.870 | 5.801 | 5.834 | 48,745 | +0.02(+0.28%) |
Apr 11, 2013 | 5.743 | 5.825 | 5.743 | 5.817 | 56,677 | +0.04(+0.71%) |
Apr 10, 2013 | 5.776 | 5.801 | 5.735 | 5.776 | 51,233 | +0.00(+0.07%) |
Apr 09, 2013 | 5.764 | 5.821 | 5.731 | 5.772 | 35,343 | +0.02(+0.43%) |
Apr 08, 2013 | 5.739 | 5.760 | 5.715 | 5.747 | 46,163 | +0.01(+0.21%) |
Apr 05, 2013 | 5.633 | 5.747 | 5.633 | 5.735 | 45,000 | +0.02(+0.29%) |
Apr 04, 2013 | 5.571 | 5.723 | 5.571 | 5.719 | 63,007 | +0.02(+0.43%) |
Apr 03, 2013 | 5.719 | 5.719 | 5.643 | 5.694 | 45,169 | -0.03(-0.50%) |
Apr 02, 2013 | 5.690 | 5.739 | 5.657 | 5.723 | 120,654 | +0.05(+0.87%) |