Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.000 | 7.050 | 7.000 | 7.050 | 3,064 | +0.05(+0.71%) |
May 30, 2013 | 7.000 | 7.000 | 7.000 | 7.000 | 4,200 | -0.03(-0.43%) |
May 29, 2013 | 7.050 | 7.050 | 6.910 | 7.030 | 7,050 | -0.07(-0.99%) |
May 28, 2013 | 7.150 | 7.150 | 7.010 | 7.100 | 4,400 | -0.05(-0.70%) |
May 27, 2013 | 7.110 | 7.150 | 7.110 | 7.150 | 5,137 | +0.12(+1.71%) |
May 24, 2013 | 7.000 | 7.030 | 7.000 | 7.030 | 245 | +0.00(+0.00%) |
May 23, 2013 | 7.050 | 7.100 | 7.030 | 7.030 | 6,900 | -0.05(-0.71%) |
May 22, 2013 | 7.200 | 7.250 | 7.080 | 7.080 | 15,900 | -0.10(-1.39%) |
May 21, 2013 | 6.990 | 7.220 | 6.990 | 7.180 | 11,630 | +0.21(+3.01%) |
May 17, 2013 | 6.970 | 6.970 | 6.970 | 0 | +0.02(+0.29%) | |
May 16, 2013 | 6.870 | 7.030 | 6.870 | 6.950 | 2,700 | +0.08(+1.16%) |
May 15, 2013 | 6.930 | 7.000 | 6.820 | 6.870 | 16,200 | -0.19(-2.69%) |
May 13, 2013 | 7.050 | 7.060 | 7.050 | 7.060 | 1,500 | -0.04(-0.56%) |
May 10, 2013 | 7.070 | 7.100 | 7.070 | 7.100 | 3,300 | +0.02(+0.28%) |
May 09, 2013 | 7.150 | 7.190 | 7.070 | 7.080 | 12,300 | -0.11(-1.53%) |
May 08, 2013 | 7.190 | 7.210 | 7.130 | 7.190 | 11,150 | +0.04(+0.56%) |
May 07, 2013 | 7.100 | 7.170 | 7.100 | 7.150 | 4,600 | +0.05(+0.70%) |
May 06, 2013 | 7.070 | 7.100 | 7.070 | 7.100 | 4,200 | +0.08(+1.14%) |
May 03, 2013 | 7.110 | 7.110 | 7.020 | 7.020 | 3,275 | -0.02(-0.28%) |
May 02, 2013 | 6.910 | 7.100 | 6.890 | 7.040 | 6,650 | +0.19(+2.77%) |
May 01, 2013 | 6.860 | 6.980 | 6.850 | 6.850 | 3,190 | -0.10(-1.44%) |
Apr 30, 2013 | 6.830 | 7.000 | 6.800 | 6.950 | 8,072 | -0.03(-0.43%) |
Apr 29, 2013 | 6.900 | 6.980 | 6.860 | 6.980 | 5,900 | +0.08(+1.16%) |
Apr 26, 2013 | 6.900 | 6.900 | 6.900 | 6.900 | 100 | +0.06(+0.88%) |
Apr 25, 2013 | 6.850 | 6.850 | 6.840 | 6.840 | 3,600 | +0.02(+0.29%) |
Apr 24, 2013 | 6.850 | 6.850 | 6.820 | 6.820 | 4,100 | -0.01(-0.15%) |
Apr 23, 2013 | 6.890 | 6.900 | 6.830 | 6.830 | 2,716 | -0.02(-0.29%) |
Apr 22, 2013 | 6.870 | 6.900 | 6.850 | 6.850 | 3,500 | -0.02(-0.29%) |
Apr 19, 2013 | 6.870 | 6.870 | 6.870 | 6.870 | 245 | +0.02(+0.29%) |
Apr 18, 2013 | 6.930 | 6.930 | 6.850 | 6.850 | 5,320 | -0.13(-1.86%) |
Apr 17, 2013 | 7.110 | 7.110 | 6.870 | 6.980 | 4,300 | -0.17(-2.38%) |
Apr 16, 2013 | 7.100 | 7.150 | 7.050 | 7.150 | 2,260 | +0.05(+0.70%) |
Apr 15, 2013 | 7.200 | 7.200 | 7.100 | 7.100 | 1,322 | -0.11(-1.53%) |
Apr 12, 2013 | 7.210 | 7.210 | 7.200 | 7.210 | 2,100 | -0.08(-1.10%) |
Apr 11, 2013 | 7.290 | 7.290 | 7.290 | 0 | +0.00(+0.00%) | |
Apr 10, 2013 | 7.250 | 7.360 | 7.230 | 7.290 | 8,460 | +0.09(+1.25%) |
Apr 09, 2013 | 7.140 | 7.260 | 7.140 | 7.200 | 11,600 | +0.06(+0.84%) |
Apr 08, 2013 | 7.150 | 7.150 | 7.140 | 7.140 | 2,000 | -0.04(-0.56%) |
Apr 05, 2013 | 7.200 | 7.200 | 7.180 | 7.180 | 7,000 | -0.12(-1.64%) |
Apr 04, 2013 | 7.320 | 7.320 | 7.290 | 7.300 | 46,940 | -0.01(-0.14%) |
Apr 03, 2013 | 7.450 | 7.500 | 7.310 | 7.310 | 47,800 | -0.13(-1.75%) |
Apr 02, 2013 | 7.430 | 7.440 | 7.430 | 7.440 | 1,208 | -0.03(-0.40%) |
Apr 01, 2013 | 7.530 | 7.530 | 7.470 | 7.470 | 3,500 | -0.08(-1.06%) |
Mar 28, 2013 | 7.550 | 7.550 | 7.550 | 0 | +0.03(+0.40%) | |
Mar 27, 2013 | 7.500 | 7.520 | 7.460 | 7.520 | 5,260 | -0.04(-0.53%) |
Mar 26, 2013 | 7.500 | 7.560 | 7.500 | 7.560 | 5,100 | +0.02(+0.27%) |
Mar 25, 2013 | 7.550 | 7.550 | 7.530 | 7.540 | 4,194 | +0.03(+0.40%) |
Mar 22, 2013 | 7.540 | 7.550 | 7.510 | 7.510 | 2,475 | -0.01(-0.13%) |
Mar 21, 2013 | 7.470 | 7.520 | 7.470 | 7.520 | 7,500 | -0.02(-0.27%) |
Mar 20, 2013 | 7.520 | 7.540 | 7.480 | 7.540 | 8,000 | -0.02(-0.26%) |
Mar 19, 2013 | 7.570 | 7.570 | 7.560 | 7.560 | 8,500 | +0.01(+0.13%) |
Mar 18, 2013 | 7.610 | 7.610 | 7.550 | 7.550 | 5,900 | -0.11(-1.44%) |
Mar 15, 2013 | 7.600 | 7.660 | 7.600 | 7.660 | 600 | +0.06(+0.79%) |
Mar 14, 2013 | 7.550 | 7.600 | 7.550 | 7.600 | 6,900 | +0.05(+0.66%) |
Mar 13, 2013 | 7.600 | 7.600 | 7.550 | 7.550 | 1,200 | -0.10(-1.31%) |
Mar 12, 2013 | 7.660 | 7.700 | 7.650 | 7.650 | 5,100 | -0.07(-0.91%) |
Mar 11, 2013 | 7.660 | 7.720 | 7.600 | 7.720 | 23,387 | +0.02(+0.26%) |
Mar 08, 2013 | 7.750 | 7.750 | 7.650 | 7.700 | 30,062 | -0.04(-0.52%) |
Mar 07, 2013 | 7.780 | 7.780 | 7.740 | 7.740 | 10,100 | -0.08(-1.02%) |
Mar 06, 2013 | 7.820 | 7.840 | 7.800 | 7.820 | 34,400 | +0.00(+0.00%) |
Mar 05, 2013 | 7.820 | 7.820 | 7.800 | 7.820 | 9,300 | +0.05(+0.64%) |
Mar 04, 2013 | 7.710 | 7.770 | 7.710 | 7.770 | 18,567 | +0.05(+0.65%) |