Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.345 | 7.386 | 7.291 | 7.311 | 18,384,160 | -0.05(-0.65%) |
May 30, 2013 | 7.291 | 7.420 | 7.284 | 7.359 | 16,335,097 | +0.09(+1.21%) |
May 29, 2013 | 7.230 | 7.338 | 7.169 | 7.270 | 17,438,102 | -0.01(-0.19%) |
May 28, 2013 | 7.311 | 7.359 | 7.230 | 7.284 | 14,491,643 | +0.05(+0.75%) |
May 24, 2013 | 7.155 | 7.236 | 7.142 | 7.230 | 10,270,847 | +0.02(+0.28%) |
May 23, 2013 | 7.108 | 7.250 | 7.080 | 7.209 | 12,464,115 | -0.00(-0.05%) |
May 22, 2013 | 7.321 | 7.422 | 7.186 | 7.213 | 18,595,408 | -0.11(-1.57%) |
May 21, 2013 | 7.334 | 7.388 | 7.301 | 7.327 | 9,475,732 | +0.01(+0.09%) |
May 20, 2013 | 7.267 | 7.375 | 7.260 | 7.321 | 12,998,287 | +0.03(+0.46%) |
May 17, 2013 | 7.192 | 7.321 | 7.172 | 7.287 | 14,356,608 | +0.16(+2.18%) |
May 16, 2013 | 7.172 | 7.233 | 7.125 | 7.132 | 13,895,332 | -0.04(-0.56%) |
May 15, 2013 | 7.085 | 7.233 | 7.031 | 7.172 | 18,217,606 | +0.19(+2.71%) |
May 13, 2013 | 6.943 | 7.037 | 6.929 | 6.983 | 8,385,055 | +0.03(+0.49%) |
May 10, 2013 | 6.956 | 6.990 | 6.909 | 6.950 | 8,937,071 | +0.01(+0.10%) |
May 09, 2013 | 6.970 | 6.997 | 6.916 | 6.943 | 8,082,013 | -0.04(-0.58%) |
May 08, 2013 | 6.889 | 7.004 | 6.855 | 6.983 | 11,591,866 | +0.08(+1.17%) |
May 07, 2013 | 6.869 | 6.909 | 6.815 | 6.902 | 13,141,997 | +0.06(+0.89%) |
May 06, 2013 | 6.781 | 6.848 | 6.754 | 6.842 | 10,011,849 | +0.07(+1.10%) |
May 03, 2013 | 6.734 | 6.774 | 6.693 | 6.767 | 11,372,504 | +0.07(+1.11%) |
May 02, 2013 | 6.673 | 6.734 | 6.639 | 6.693 | 12,592,571 | +0.03(+0.40%) |
May 01, 2013 | 6.713 | 6.747 | 6.659 | 6.666 | 11,366,601 | -0.06(-0.90%) |
Apr 30, 2013 | 6.639 | 6.747 | 6.606 | 6.727 | 19,827,690 | +0.04(+0.61%) |
Apr 29, 2013 | 6.626 | 6.740 | 6.626 | 6.686 | 13,822,383 | +0.07(+1.12%) |
Apr 26, 2013 | 6.632 | 6.676 | 6.558 | 6.612 | 11,587,700 | -0.02(-0.31%) |
Apr 25, 2013 | 6.585 | 6.680 | 6.585 | 6.632 | 9,636,874 | +0.07(+1.03%) |
Apr 24, 2013 | 6.464 | 6.579 | 6.464 | 6.565 | 9,598,586 | +0.09(+1.46%) |
Apr 23, 2013 | 6.396 | 6.511 | 6.396 | 6.471 | 14,578,895 | +0.10(+1.59%) |
Apr 22, 2013 | 6.336 | 6.437 | 6.275 | 6.369 | 11,888,144 | +0.02(+0.32%) |
Apr 19, 2013 | 6.322 | 6.376 | 6.268 | 6.349 | 13,845,861 | +0.05(+0.86%) |
Apr 18, 2013 | 6.430 | 6.471 | 6.265 | 6.295 | 31,478,526 | -0.13(-2.10%) |
Apr 17, 2013 | 6.464 | 6.504 | 6.383 | 6.430 | 20,640,378 | -0.08(-1.24%) |
Apr 16, 2013 | 6.545 | 6.545 | 6.437 | 6.511 | 19,449,644 | +0.07(+1.05%) |
Apr 15, 2013 | 6.612 | 6.632 | 6.444 | 6.444 | 18,620,766 | -0.20(-2.95%) |
Apr 12, 2013 | 6.713 | 6.767 | 6.632 | 6.639 | 21,307,714 | -0.13(-1.89%) |
Apr 11, 2013 | 6.774 | 6.923 | 6.703 | 6.767 | 35,503,092 | +0.00(+0.00%) |
Apr 10, 2013 | 6.686 | 6.774 | 6.659 | 6.767 | 13,833,546 | +0.12(+1.83%) |
Apr 09, 2013 | 6.626 | 6.680 | 6.582 | 6.646 | 9,885,220 | +0.03(+0.41%) |
Apr 08, 2013 | 6.518 | 6.619 | 6.450 | 6.619 | 12,094,913 | +0.10(+1.55%) |
Apr 05, 2013 | 6.457 | 6.538 | 6.369 | 6.518 | 24,472,266 | -0.03(-0.51%) |
Apr 04, 2013 | 6.471 | 6.558 | 6.457 | 6.552 | 14,571,001 | +0.08(+1.25%) |
Apr 03, 2013 | 6.572 | 6.579 | 6.439 | 6.471 | 15,575,294 | -0.11(-1.64%) |
Apr 02, 2013 | 6.646 | 6.646 | 6.552 | 6.579 | 10,977,576 | -0.05(-0.71%) |
Apr 01, 2013 | 6.693 | 6.707 | 6.579 | 6.626 | 13,691,670 | -0.09(-1.41%) |
Mar 28, 2013 | 6.754 | 6.815 | 6.666 | 6.720 | 16,973,346 | -0.05(-0.80%) |
Mar 27, 2013 | 6.761 | 6.774 | 6.707 | 6.774 | 10,031,800 | -0.03(-0.50%) |
Mar 26, 2013 | 6.754 | 6.815 | 6.713 | 6.808 | 13,590,535 | +0.08(+1.20%) |
Mar 25, 2013 | 6.815 | 6.821 | 6.713 | 6.727 | 12,461,407 | -0.05(-0.80%) |
Mar 22, 2013 | 6.788 | 6.794 | 6.747 | 6.781 | 10,012,615 | +0.02(+0.30%) |
Mar 21, 2013 | 6.821 | 6.838 | 6.747 | 6.761 | 12,017,390 | -0.09(-1.28%) |
Mar 20, 2013 | 6.842 | 6.875 | 6.821 | 6.848 | 14,990,070 | +0.05(+0.79%) |
Mar 19, 2013 | 6.848 | 6.855 | 6.724 | 6.794 | 22,156,148 | -0.03(-0.40%) |
Mar 18, 2013 | 6.720 | 6.848 | 6.707 | 6.821 | 16,861,408 | +0.00(+0.00%) |
Mar 15, 2013 | 6.740 | 6.842 | 6.693 | 6.821 | 29,166,482 | +0.07(+1.10%) |
Mar 14, 2013 | 6.774 | 6.781 | 6.673 | 6.747 | 16,536,031 | +0.00(+0.00%) |
Mar 13, 2013 | 6.653 | 6.761 | 6.639 | 6.747 | 20,588,908 | +0.09(+1.42%) |
Mar 12, 2013 | 6.686 | 6.686 | 6.606 | 6.653 | 17,459,338 | -0.03(-0.50%) |
Mar 11, 2013 | 6.666 | 6.713 | 6.629 | 6.686 | 21,515,058 | +0.03(+0.51%) |
Mar 08, 2013 | 6.767 | 6.767 | 6.612 | 6.653 | 34,758,404 | -0.04(-0.60%) |
Mar 07, 2013 | 6.606 | 6.710 | 6.585 | 6.693 | 41,891,440 | +0.18(+2.69%) |
Mar 06, 2013 | 6.464 | 6.579 | 6.450 | 6.518 | 24,680,846 | +0.09(+1.47%) |
Mar 05, 2013 | 6.430 | 6.498 | 6.403 | 6.423 | 22,658,888 | +0.02(+0.32%) |
Mar 04, 2013 | 6.288 | 6.410 | 6.275 | 6.403 | 22,914,788 | +0.11(+1.71%) |