Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.500 | 6.600 | 6.480 | 6.530 | 91,681 | -0.04(-0.61%) |
Jun 26, 2013 | 6.600 | 6.630 | 6.530 | 6.570 | 79,652 | +0.12(+1.86%) |
Jun 25, 2013 | 6.450 | 6.460 | 6.380 | 6.450 | 118,034 | +0.07(+1.10%) |
Jun 24, 2013 | 6.350 | 6.400 | 6.300 | 6.380 | 67,243 | -0.12(-1.85%) |
Jun 21, 2013 | 6.620 | 6.620 | 6.480 | 6.500 | 106,417 | -0.15(-2.26%) |
Jun 20, 2013 | 6.660 | 6.690 | 6.590 | 6.650 | 68,566 | -0.25(-3.62%) |
Jun 19, 2013 | 7.050 | 7.090 | 6.900 | 6.900 | 69,675 | -0.06(-0.86%) |
Jun 18, 2013 | 6.900 | 6.960 | 6.890 | 6.960 | 79,710 | +0.07(+1.02%) |
Jun 17, 2013 | 6.900 | 6.950 | 6.860 | 6.890 | 42,922 | +0.06(+0.88%) |
Jun 14, 2013 | 6.810 | 6.850 | 6.810 | 6.830 | 80,316 | +0.11(+1.64%) |
Jun 13, 2013 | 6.670 | 6.810 | 6.670 | 6.720 | 126,557 | -0.07(-1.03%) |
Jun 12, 2013 | 6.830 | 6.860 | 6.760 | 6.790 | 47,935 | +0.04(+0.59%) |
Jun 11, 2013 | 6.750 | 6.780 | 6.730 | 6.750 | 29,297 | -0.05(-0.74%) |
Jun 10, 2013 | 6.801 | 6.840 | 6.780 | 6.800 | 65,414 | +0.00(+0.00%) |
Jun 07, 2013 | 6.820 | 6.830 | 6.750 | 6.800 | 93,837 | -0.04(-0.58%) |
Jun 06, 2013 | 6.790 | 6.870 | 6.780 | 6.840 | 111,339 | +0.04(+0.51%) |
Jun 05, 2013 | 6.800 | 6.840 | 6.770 | 6.805 | 85,051 | -0.11(-1.52%) |
Jun 04, 2013 | 6.920 | 6.960 | 6.870 | 6.910 | 93,000 | -0.07(-1.00%) |
Jun 03, 2013 | 6.940 | 7.010 | 6.920 | 6.980 | 62,823 | +0.17(+2.50%) |
May 31, 2013 | 6.900 | 6.900 | 6.800 | 6.810 | 68,277 | -0.28(-3.95%) |
May 30, 2013 | 6.980 | 7.130 | 6.980 | 7.090 | 122,828 | +0.15(+2.16%) |
May 29, 2013 | 6.990 | 6.990 | 6.930 | 6.940 | 70,163 | -0.12(-1.70%) |
May 28, 2013 | 7.150 | 7.170 | 7.050 | 7.060 | 53,524 | +0.03(+0.43%) |
May 24, 2013 | 7.039 | 7.060 | 7.000 | 7.030 | 77,322 | +0.01(+0.14%) |
May 23, 2013 | 7.000 | 7.060 | 6.950 | 7.020 | 48,946 | -0.13(-1.82%) |
May 22, 2013 | 7.160 | 7.240 | 7.110 | 7.150 | 43,520 | -0.01(-0.14%) |
May 21, 2013 | 7.120 | 7.190 | 7.060 | 7.160 | 72,871 | +0.11(+1.56%) |
May 20, 2013 | 7.060 | 7.110 | 7.040 | 7.050 | 110,083 | +0.03(+0.43%) |
May 17, 2013 | 7.010 | 7.060 | 7.000 | 7.020 | 75,619 | +0.05(+0.72%) |
May 16, 2013 | 6.998 | 7.050 | 6.960 | 6.970 | 92,577 | +0.00(+0.00%) |
May 15, 2013 | 6.920 | 6.990 | 6.920 | 6.970 | 82,306 | -0.06(-0.85%) |
May 13, 2013 | 7.070 | 7.110 | 7.030 | 7.030 | 122,205 | -0.06(-0.85%) |
May 10, 2013 | 7.110 | 7.110 | 7.010 | 7.090 | 50,856 | +0.00(+0.00%) |
May 09, 2013 | 7.060 | 7.160 | 7.050 | 7.090 | 69,950 | -0.04(-0.56%) |
May 08, 2013 | 7.080 | 7.160 | 7.080 | 7.130 | 44,802 | +0.09(+1.28%) |
May 07, 2013 | 7.080 | 7.080 | 7.020 | 7.040 | 46,252 | -0.01(-0.14%) |
May 06, 2013 | 7.050 | 7.100 | 7.020 | 7.050 | 56,970 | +0.02(+0.28%) |
May 03, 2013 | 7.050 | 7.060 | 7.020 | 7.030 | 56,309 | +0.15(+2.18%) |
May 02, 2013 | 6.900 | 6.960 | 6.870 | 6.880 | 343,916 | -0.15(-2.13%) |
May 01, 2013 | 7.040 | 7.070 | 7.000 | 7.030 | 60,799 | -0.01(-0.14%) |
Apr 30, 2013 | 6.970 | 7.050 | 6.970 | 7.040 | 41,954 | +0.07(+1.00%) |
Apr 29, 2013 | 6.930 | 6.990 | 6.886 | 6.970 | 116,750 | +0.08(+1.16%) |
Apr 26, 2013 | 6.910 | 6.910 | 6.880 | 6.890 | 28,753 | +0.01(+0.15%) |
Apr 25, 2013 | 6.830 | 6.910 | 6.820 | 6.880 | 98,970 | +0.15(+2.23%) |
Apr 24, 2013 | 6.740 | 6.770 | 6.690 | 6.730 | 42,181 | -0.20(-2.96%) |
Apr 23, 2013 | 6.890 | 6.970 | 6.870 | 6.935 | 164,815 | -0.05(-0.64%) |
Apr 22, 2013 | 7.010 | 7.020 | 6.950 | 6.980 | 49,537 | +0.10(+1.45%) |
Apr 19, 2013 | 6.945 | 6.960 | 6.880 | 6.880 | 83,565 | +0.02(+0.29%) |
Apr 18, 2013 | 6.860 | 6.890 | 6.810 | 6.860 | 68,842 | +0.02(+0.29%) |
Apr 17, 2013 | 6.930 | 6.930 | 6.800 | 6.840 | 66,453 | -0.28(-3.93%) |
Apr 16, 2013 | 7.100 | 7.150 | 7.060 | 7.120 | 41,276 | +0.08(+1.14%) |
Apr 15, 2013 | 7.062 | 7.140 | 7.020 | 7.040 | 51,498 | -0.13(-1.81%) |
Apr 12, 2013 | 7.130 | 7.180 | 7.100 | 7.170 | 59,287 | -0.07(-0.97%) |
Apr 11, 2013 | 7.240 | 7.310 | 7.221 | 7.240 | 52,026 | +0.02(+0.22%) |
Apr 10, 2013 | 7.210 | 7.310 | 7.180 | 7.224 | 56,230 | +0.07(+1.03%) |
Apr 09, 2013 | 7.130 | 7.190 | 7.100 | 7.150 | 40,801 | +0.05(+0.70%) |
Apr 08, 2013 | 7.090 | 7.147 | 7.070 | 7.100 | 667,822 | -0.06(-0.84%) |
Apr 05, 2013 | 7.010 | 7.160 | 7.010 | 7.160 | 116,801 | +0.10(+1.42%) |
Apr 04, 2013 | 7.020 | 7.060 | 6.970 | 7.060 | 61,244 | -0.09(-1.26%) |
Apr 03, 2013 | 7.150 | 7.190 | 7.120 | 7.150 | 43,320 | -0.05(-0.69%) |
Apr 02, 2013 | 7.180 | 7.230 | 7.170 | 7.200 | 57,669 | +0.10(+1.41%) |