Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.077 | 7.149 | 7.010 | 7.094 | 324,193 | +0.11(+1.62%) |
Jun 26, 2013 | 6.888 | 7.014 | 6.830 | 6.981 | 95,295 | +0.13(+1.90%) |
Jun 25, 2013 | 6.762 | 6.855 | 6.720 | 6.851 | 200,204 | +0.13(+1.94%) |
Jun 24, 2013 | 6.964 | 6.998 | 6.615 | 6.720 | 436,549 | -0.31(-4.36%) |
Jun 21, 2013 | 7.082 | 7.127 | 6.981 | 7.027 | 411,851 | -0.03(-0.48%) |
Jun 20, 2013 | 7.002 | 7.073 | 6.939 | 7.061 | 283,936 | +0.02(+0.30%) |
Jun 19, 2013 | 7.082 | 7.094 | 7.035 | 7.040 | 214,087 | -0.06(-0.89%) |
Jun 18, 2013 | 6.989 | 7.103 | 6.972 | 7.103 | 135,917 | +0.14(+2.05%) |
Jun 17, 2013 | 6.989 | 7.010 | 6.947 | 6.960 | 236,847 | +0.03(+0.49%) |
Jun 14, 2013 | 6.968 | 6.968 | 6.918 | 6.926 | 64,737 | -0.01(-0.12%) |
Jun 13, 2013 | 6.863 | 6.947 | 6.834 | 6.935 | 72,855 | +0.07(+1.04%) |
Jun 12, 2013 | 7.002 | 7.002 | 6.855 | 6.863 | 158,537 | -0.08(-1.21%) |
Jun 11, 2013 | 6.964 | 6.989 | 6.910 | 6.947 | 128,955 | -0.17(-2.36%) |
Jun 10, 2013 | 7.145 | 7.149 | 7.086 | 7.115 | 136,869 | +0.02(+0.24%) |
Jun 07, 2013 | 7.061 | 7.111 | 7.052 | 7.098 | 72,105 | +0.07(+0.96%) |
Jun 06, 2013 | 6.964 | 7.031 | 6.947 | 7.031 | 65,694 | +0.08(+1.08%) |
Jun 05, 2013 | 7.040 | 7.061 | 6.956 | 6.956 | 83,824 | -0.10(-1.42%) |
Jun 04, 2013 | 7.082 | 7.110 | 7.052 | 7.056 | 107,263 | -0.03(-0.41%) |
Jun 03, 2013 | 7.178 | 7.189 | 7.077 | 7.086 | 80,510 | -0.04(-0.53%) |
May 31, 2013 | 7.187 | 7.241 | 7.103 | 7.124 | 218,727 | -0.05(-0.76%) |
May 30, 2013 | 7.203 | 7.229 | 7.161 | 7.178 | 110,739 | +0.02(+0.23%) |
May 29, 2013 | 7.208 | 7.350 | 7.149 | 7.161 | 157,882 | -0.09(-1.22%) |
May 28, 2013 | 7.233 | 7.287 | 7.212 | 7.250 | 95,316 | +0.06(+0.88%) |
May 24, 2013 | 7.220 | 7.220 | 7.170 | 7.187 | 52,935 | -0.03(-0.41%) |
May 23, 2013 | 7.203 | 7.270 | 7.191 | 7.216 | 113,670 | -0.01(-0.17%) |
May 22, 2013 | 7.308 | 7.350 | 7.224 | 7.229 | 180,026 | -0.08(-1.04%) |
May 21, 2013 | 7.279 | 7.317 | 7.266 | 7.304 | 120,963 | +0.05(+0.75%) |
May 20, 2013 | 7.279 | 7.300 | 7.224 | 7.250 | 217,003 | -0.03(-0.35%) |
May 17, 2013 | 7.245 | 7.275 | 7.233 | 7.275 | 82,029 | +0.07(+0.99%) |
May 16, 2013 | 7.145 | 7.216 | 7.145 | 7.203 | 177,188 | +0.02(+0.23%) |
May 15, 2013 | 7.262 | 7.266 | 7.178 | 7.187 | 242,469 | -0.00(-0.06%) |
May 13, 2013 | 7.166 | 7.191 | 7.140 | 7.191 | 129,705 | +0.03(+0.47%) |
May 10, 2013 | 7.182 | 7.182 | 7.145 | 7.157 | 81,393 | +0.00(+0.06%) |
May 09, 2013 | 7.124 | 7.161 | 7.124 | 7.153 | 87,914 | +0.01(+0.18%) |
May 08, 2013 | 7.136 | 7.153 | 7.111 | 7.140 | 137,843 | +0.01(+0.18%) |
May 07, 2013 | 7.107 | 7.136 | 7.090 | 7.128 | 154,573 | +0.03(+0.35%) |
May 06, 2013 | 7.073 | 7.107 | 7.040 | 7.103 | 128,360 | +0.05(+0.77%) |
May 03, 2013 | 7.090 | 7.082 | 7.048 | 7.048 | 77,591 | -0.00(-0.06%) |
May 02, 2013 | 7.073 | 7.073 | 7.040 | 7.052 | 113,832 | +0.00(+0.00%) |
May 01, 2013 | 7.048 | 7.074 | 6.977 | 7.052 | 153,899 | +0.01(+0.18%) |
Apr 30, 2013 | 7.002 | 7.048 | 6.985 | 7.040 | 123,524 | +0.03(+0.42%) |
Apr 29, 2013 | 6.972 | 7.010 | 6.939 | 7.010 | 99,423 | +0.05(+0.66%) |
Apr 26, 2013 | 6.989 | 6.976 | 6.960 | 6.964 | 82,026 | -0.01(-0.18%) |
Apr 25, 2013 | 6.968 | 7.017 | 6.964 | 6.976 | 105,825 | +0.00(+0.06%) |
Apr 24, 2013 | 6.972 | 6.981 | 6.943 | 6.972 | 70,410 | +0.01(+0.18%) |
Apr 23, 2013 | 6.914 | 6.972 | 6.914 | 6.960 | 164,722 | +0.08(+1.16%) |
Apr 22, 2013 | 6.893 | 6.893 | 6.842 | 6.880 | 102,825 | +0.00(+0.06%) |
Apr 19, 2013 | 6.842 | 6.922 | 6.838 | 6.876 | 80,529 | +0.03(+0.43%) |
Apr 18, 2013 | 6.876 | 6.909 | 6.821 | 6.846 | 136,519 | -0.04(-0.55%) |
Apr 17, 2013 | 6.905 | 6.947 | 6.867 | 6.884 | 98,195 | -0.08(-1.15%) |
Apr 16, 2013 | 6.935 | 6.969 | 6.914 | 6.964 | 118,667 | +0.07(+1.04%) |
Apr 15, 2013 | 6.947 | 6.968 | 6.893 | 6.893 | 106,473 | -0.08(-1.14%) |
Apr 12, 2013 | 6.985 | 7.006 | 6.964 | 6.972 | 142,921 | -0.06(-0.90%) |
Apr 11, 2013 | 7.006 | 7.044 | 6.981 | 7.035 | 80,722 | +0.04(+0.60%) |
Apr 10, 2013 | 6.930 | 6.993 | 6.926 | 6.993 | 147,268 | +0.05(+0.79%) |
Apr 09, 2013 | 6.897 | 6.956 | 6.897 | 6.939 | 74,903 | +0.06(+0.85%) |
Apr 08, 2013 | 6.947 | 6.947 | 6.851 | 6.880 | 147,823 | -0.05(-0.79%) |
Apr 05, 2013 | 6.960 | 6.960 | 6.876 | 6.935 | 144,647 | -0.03(-0.48%) |
Apr 04, 2013 | 6.956 | 6.968 | 6.909 | 6.968 | 123,260 | +0.05(+0.67%) |
Apr 03, 2013 | 7.077 | 7.077 | 6.888 | 6.922 | 258,611 | -0.13(-1.90%) |
Apr 02, 2013 | 7.065 | 7.065 | 7.027 | 7.056 | 117,268 | +0.01(+0.18%) |