Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.135 | 7.186 | 7.046 | 7.056 | 496,180 | -0.09(-1.30%) |
May 30, 2013 | 7.097 | 7.186 | 7.088 | 7.149 | 519,400 | +0.04(+0.59%) |
May 29, 2013 | 7.079 | 7.163 | 7.004 | 7.107 | 802,726 | +0.03(+0.46%) |
May 28, 2013 | 7.195 | 7.195 | 7.028 | 7.074 | 608,114 | -0.01(-0.20%) |
May 24, 2013 | 7.135 | 7.200 | 7.080 | 7.088 | 0 | +0.02(+0.33%) |
May 23, 2013 | 7.093 | 7.135 | 6.977 | 7.065 | 0 | -0.03(-0.39%) |
May 22, 2013 | 7.149 | 7.209 | 7.079 | 7.093 | 0 | -0.07(-0.97%) |
May 21, 2013 | 7.228 | 7.279 | 7.135 | 7.163 | 0 | -0.04(-0.58%) |
May 20, 2013 | 7.223 | 7.270 | 7.167 | 7.204 | 0 | -0.03(-0.45%) |
May 17, 2013 | 7.251 | 7.335 | 7.228 | 7.237 | 0 | +0.01(+0.13%) |
May 16, 2013 | 7.167 | 7.321 | 7.140 | 7.228 | 463,226 | +0.07(+0.91%) |
May 15, 2013 | 7.237 | 7.260 | 7.093 | 7.163 | 0 | +0.00(+0.03%) |
May 13, 2013 | 7.186 | 7.228 | 7.130 | 7.160 | 0 | +0.05(+0.75%) |
May 10, 2013 | 7.102 | 7.153 | 7.074 | 7.107 | 0 | +0.05(+0.66%) |
May 09, 2013 | 7.070 | 7.144 | 7.046 | 7.060 | 0 | +0.02(+0.33%) |
May 08, 2013 | 6.990 | 7.074 | 6.981 | 7.037 | 0 | +0.05(+0.67%) |
May 07, 2013 | 7.116 | 7.195 | 6.967 | 6.990 | 0 | -0.11(-1.57%) |
May 06, 2013 | 7.200 | 7.200 | 7.060 | 7.102 | 0 | +0.00(+0.00%) |
May 03, 2013 | 7.144 | 7.121 | 7.093 | 7.102 | 0 | +0.07(+0.93%) |
May 02, 2013 | 7.004 | 7.153 | 7.004 | 7.037 | 0 | +0.07(+1.07%) |
May 01, 2013 | 7.186 | 7.186 | 6.958 | 6.963 | 0 | -0.19(-2.67%) |
Apr 30, 2013 | 7.125 | 7.209 | 7.093 | 7.153 | 0 | +0.07(+0.98%) |
Apr 29, 2013 | 7.051 | 7.200 | 7.023 | 7.084 | 526,955 | +0.08(+1.13%) |
Apr 26, 2013 | 7.004 | 7.023 | 6.977 | 7.004 | 351,203 | +0.02(+0.33%) |
Apr 25, 2013 | 7.032 | 7.035 | 6.977 | 6.981 | 0 | -0.02(-0.27%) |
Apr 24, 2013 | 7.018 | 7.056 | 6.972 | 7.000 | 348,498 | +0.01(+0.20%) |
Apr 23, 2013 | 6.939 | 7.018 | 6.897 | 6.986 | 419,586 | +0.10(+1.42%) |
Apr 22, 2013 | 6.758 | 6.949 | 6.707 | 6.888 | 449,727 | +0.18(+2.70%) |
Apr 19, 2013 | 6.665 | 6.786 | 6.642 | 6.707 | 279,183 | +0.05(+0.70%) |
Apr 18, 2013 | 6.577 | 6.809 | 6.577 | 6.660 | 324,960 | +0.07(+1.13%) |
Apr 17, 2013 | 6.725 | 6.781 | 6.511 | 6.586 | 547,562 | -0.13(-1.94%) |
Apr 16, 2013 | 6.684 | 6.739 | 6.660 | 6.716 | 511,546 | +0.11(+1.62%) |
Apr 15, 2013 | 6.856 | 6.856 | 6.572 | 6.609 | 605,119 | -0.21(-3.14%) |
Apr 12, 2013 | 6.865 | 6.907 | 6.814 | 6.823 | 383,331 | -0.04(-0.61%) |
Apr 11, 2013 | 6.884 | 6.907 | 6.837 | 6.865 | 395,456 | -0.02(-0.34%) |
Apr 10, 2013 | 6.907 | 6.964 | 6.863 | 6.888 | 518,200 | +0.01(+0.14%) |
Apr 09, 2013 | 7.000 | 7.000 | 6.879 | 6.879 | 327,327 | -0.07(-1.00%) |
Apr 08, 2013 | 6.897 | 6.949 | 6.818 | 6.949 | 371,009 | +0.11(+1.56%) |
Apr 05, 2013 | 6.781 | 6.879 | 6.753 | 6.842 | 386,206 | +0.05(+0.75%) |
Apr 04, 2013 | 6.860 | 6.925 | 6.772 | 6.791 | 592,298 | -0.05(-0.75%) |
Apr 03, 2013 | 7.009 | 7.032 | 6.814 | 6.842 | 528,071 | -0.13(-1.93%) |
Apr 02, 2013 | 6.995 | 7.026 | 6.953 | 6.977 | 417,696 | +0.03(+0.47%) |
Apr 01, 2013 | 7.000 | 7.000 | 6.925 | 6.944 | 320,146 | -0.02(-0.33%) |
Mar 28, 2013 | 7.004 | 7.023 | 6.963 | 6.967 | 411,508 | +0.00(+0.00%) |
Mar 27, 2013 | 6.977 | 6.996 | 6.939 | 6.967 | 403,052 | -0.00(-0.05%) |
Mar 26, 2013 | 7.088 | 7.139 | 6.958 | 6.971 | 1,179,742 | -0.20(-2.74%) |
Mar 25, 2013 | 7.232 | 7.241 | 7.107 | 7.167 | 454,858 | -0.00(-0.06%) |
Mar 22, 2013 | 7.232 | 7.311 | 7.149 | 7.172 | 373,306 | -0.02(-0.26%) |
Mar 21, 2013 | 7.181 | 7.270 | 7.149 | 7.191 | 406,971 | +0.04(+0.59%) |
Mar 20, 2013 | 7.093 | 7.209 | 7.037 | 7.149 | 578,222 | +0.14(+1.99%) |
Mar 19, 2013 | 7.177 | 7.177 | 6.977 | 7.009 | 923,263 | -0.13(-1.76%) |
Mar 18, 2013 | 7.130 | 7.209 | 7.107 | 7.135 | 588,342 | -0.05(-0.71%) |
Mar 15, 2013 | 7.121 | 7.204 | 7.074 | 7.186 | 1,006,709 | +0.04(+0.52%) |
Mar 14, 2013 | 7.153 | 7.181 | 7.093 | 7.149 | 455,361 | +0.04(+0.59%) |
Mar 13, 2013 | 7.116 | 7.181 | 7.074 | 7.107 | 531,686 | -0.14(-1.93%) |
Mar 12, 2013 | 7.256 | 7.297 | 7.167 | 7.246 | 622,640 | +0.03(+0.39%) |
Mar 11, 2013 | 7.167 | 7.228 | 7.116 | 7.218 | 828,510 | +0.11(+1.57%) |
Mar 08, 2013 | 7.181 | 7.186 | 7.051 | 7.107 | 718,064 | -0.02(-0.26%) |
Mar 07, 2013 | 7.186 | 7.195 | 7.070 | 7.125 | 625,936 | +0.01(+0.13%) |
Mar 06, 2013 | 7.232 | 7.297 | 7.070 | 7.116 | 861,610 | +0.00(+0.00%) |
Mar 05, 2013 | 7.270 | 7.270 | 7.023 | 7.116 | 1,547,139 | -0.27(-3.59%) |
Mar 04, 2013 | 7.358 | 7.479 | 7.211 | 7.381 | 1,041,420 | +0.20(+2.72%) |