Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.042 | 7.062 | 6.885 | 6.885 | 78,174 | -0.12(-1.69%) |
May 30, 2013 | 6.934 | 7.082 | 6.915 | 7.003 | 0 | +0.08(+1.14%) |
May 29, 2013 | 6.983 | 7.011 | 6.895 | 6.924 | 27,502 | -0.04(-0.56%) |
May 28, 2013 | 7.013 | 7.023 | 6.885 | 6.964 | 75,468 | -0.02(-0.28%) |
May 24, 2013 | 7.042 | 7.131 | 6.944 | 6.983 | 0 | -0.05(-0.70%) |
May 23, 2013 | 6.954 | 7.072 | 6.855 | 7.033 | 0 | -0.03(-0.42%) |
May 22, 2013 | 7.337 | 7.406 | 6.983 | 7.062 | 0 | -0.22(-2.97%) |
May 21, 2013 | 7.092 | 7.377 | 6.905 | 7.278 | 0 | +0.19(+2.64%) |
May 20, 2013 | 6.816 | 7.131 | 6.737 | 7.092 | 0 | +0.27(+3.89%) |
May 17, 2013 | 6.846 | 6.884 | 6.698 | 6.826 | 0 | +0.07(+1.02%) |
May 16, 2013 | 6.796 | 6.934 | 6.688 | 6.757 | 75,716 | -0.09(-1.29%) |
May 15, 2013 | 6.905 | 6.973 | 6.767 | 6.846 | 0 | +0.08(+1.16%) |
May 13, 2013 | 6.806 | 6.944 | 6.737 | 6.767 | 0 | -0.11(-1.57%) |
May 10, 2013 | 6.865 | 6.924 | 6.787 | 6.875 | 0 | -0.03(-0.43%) |
May 09, 2013 | 6.895 | 7.042 | 6.807 | 6.905 | 0 | +0.18(+2.63%) |
May 08, 2013 | 6.688 | 6.806 | 6.639 | 6.728 | 80,222 | +0.06(+0.89%) |
May 07, 2013 | 6.846 | 6.855 | 6.640 | 6.669 | 0 | -0.15(-2.16%) |
May 06, 2013 | 6.787 | 6.954 | 6.639 | 6.816 | 0 | +0.05(+0.73%) |
May 03, 2013 | 6.767 | 6.787 | 6.678 | 6.767 | 0 | +0.09(+1.33%) |
May 02, 2013 | 6.570 | 6.688 | 6.511 | 6.678 | 0 | +0.09(+1.34%) |
May 01, 2013 | 6.619 | 6.696 | 6.492 | 6.590 | 0 | -0.08(-1.18%) |
Apr 30, 2013 | 6.649 | 6.737 | 6.619 | 6.669 | 0 | +0.05(+0.74%) |
Apr 29, 2013 | 6.590 | 6.678 | 6.463 | 6.619 | 29,750 | +0.08(+1.20%) |
Apr 26, 2013 | 6.511 | 6.610 | 6.482 | 6.541 | 45,664 | +0.06(+0.91%) |
Apr 25, 2013 | 6.452 | 6.569 | 6.393 | 6.482 | 70,010 | +0.05(+0.76%) |
Apr 24, 2013 | 6.433 | 6.482 | 6.315 | 6.433 | 0 | +0.05(+0.77%) |
Apr 23, 2013 | 6.462 | 6.485 | 6.344 | 6.383 | 46,779 | -0.03(-0.46%) |
Apr 22, 2013 | 6.344 | 6.482 | 6.344 | 6.413 | 21,957 | +0.06(+0.93%) |
Apr 19, 2013 | 6.472 | 6.560 | 6.344 | 6.354 | 37,477 | +0.05(+0.78%) |
Apr 18, 2013 | 6.285 | 6.344 | 6.226 | 6.305 | 24,905 | +0.02(+0.31%) |
Apr 17, 2013 | 6.472 | 6.472 | 6.265 | 6.285 | 76,573 | -0.19(-2.89%) |
Apr 16, 2013 | 6.551 | 6.619 | 6.472 | 6.472 | 45,731 | -0.07(-1.05%) |
Apr 15, 2013 | 6.560 | 6.659 | 6.521 | 6.541 | 92,267 | +0.00(+0.00%) |
Apr 12, 2013 | 6.413 | 6.590 | 6.403 | 6.541 | 82,570 | +0.16(+2.47%) |
Apr 11, 2013 | 6.462 | 6.482 | 6.305 | 6.383 | 66,284 | -0.05(-0.76%) |
Apr 10, 2013 | 6.433 | 6.482 | 6.325 | 6.433 | 63,213 | +0.02(+0.31%) |
Apr 09, 2013 | 6.541 | 6.541 | 6.393 | 6.413 | 43,647 | -0.07(-1.06%) |
Apr 08, 2013 | 6.393 | 6.511 | 6.393 | 6.482 | 19,879 | +0.06(+0.92%) |
Apr 05, 2013 | 6.511 | 6.600 | 6.393 | 6.423 | 49,569 | -0.12(-1.80%) |
Apr 04, 2013 | 6.433 | 6.590 | 6.295 | 6.541 | 64,551 | +0.07(+1.06%) |
Apr 03, 2013 | 6.541 | 6.590 | 6.383 | 6.472 | 121,452 | -0.10(-1.50%) |
Apr 02, 2013 | 6.787 | 6.787 | 6.570 | 6.571 | 53,237 | -0.20(-2.90%) |
Apr 01, 2013 | 6.639 | 6.787 | 6.590 | 6.767 | 49,524 | +0.09(+1.33%) |
Mar 28, 2013 | 6.541 | 6.688 | 6.541 | 6.678 | 48,302 | +0.12(+1.80%) |
Mar 27, 2013 | 6.551 | 6.649 | 6.482 | 6.560 | 39,585 | -0.02(-0.30%) |
Mar 26, 2013 | 6.659 | 6.680 | 6.541 | 6.580 | 54,010 | -0.07(-1.04%) |
Mar 25, 2013 | 6.777 | 6.787 | 6.639 | 6.649 | 59,316 | -0.04(-0.59%) |
Mar 22, 2013 | 6.590 | 6.787 | 6.541 | 6.688 | 124,795 | +0.14(+2.09%) |
Mar 21, 2013 | 6.610 | 6.728 | 6.492 | 6.551 | 108,644 | -0.04(-0.59%) |
Mar 20, 2013 | 6.885 | 6.973 | 6.560 | 6.590 | 290,123 | -0.27(-3.87%) |
Mar 19, 2013 | 6.954 | 7.062 | 6.836 | 6.855 | 218,458 | -0.06(-0.85%) |
Mar 18, 2013 | 7.062 | 7.062 | 6.836 | 6.914 | 557,886 | -0.68(-8.94%) |
Mar 15, 2013 | 7.180 | 7.652 | 7.180 | 7.593 | 455,306 | +0.42(+5.83%) |
Mar 14, 2013 | 7.170 | 7.269 | 7.170 | 7.175 | 79,374 | -0.00(-0.07%) |
Mar 13, 2013 | 7.190 | 7.229 | 7.160 | 7.180 | 37,359 | -0.03(-0.41%) |
Mar 12, 2013 | 7.190 | 7.239 | 7.180 | 7.210 | 30,547 | -0.02(-0.27%) |
Mar 11, 2013 | 7.190 | 7.259 | 7.141 | 7.229 | 38,775 | +0.07(+0.96%) |
Mar 08, 2013 | 7.239 | 7.259 | 7.092 | 7.160 | 63,337 | -0.06(-0.82%) |
Mar 07, 2013 | 7.210 | 7.278 | 7.142 | 7.219 | 69,446 | +0.05(+0.69%) |
Mar 06, 2013 | 7.101 | 7.180 | 7.072 | 7.170 | 60,406 | +0.11(+1.53%) |
Mar 05, 2013 | 7.101 | 7.200 | 7.042 | 7.062 | 83,976 | -0.05(-0.69%) |
Mar 04, 2013 | 7.200 | 7.210 | 7.082 | 7.111 | 51,124 | -0.04(-0.55%) |