Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.290 | 7.300 | 7.200 | 7.200 | 99,101 | -0.26(-3.49%) |
May 30, 2013 | 7.410 | 7.490 | 7.410 | 7.460 | 149,083 | +0.19(+2.61%) |
May 29, 2013 | 7.320 | 7.320 | 7.250 | 7.270 | 2,483 | +0.02(+0.28%) |
May 28, 2013 | 7.258 | 7.258 | 7.210 | 7.250 | 27,618 | +0.08(+1.12%) |
May 24, 2013 | 7.150 | 7.170 | 7.150 | 7.170 | 6,803 | -0.04(-0.55%) |
May 23, 2013 | 7.150 | 7.210 | 7.150 | 7.210 | 5,695 | -0.01(-0.14%) |
May 22, 2013 | 7.350 | 7.370 | 7.220 | 7.220 | 15,796 | -0.08(-1.10%) |
May 21, 2013 | 7.310 | 7.370 | 7.250 | 7.300 | 21,145 | +0.02(+0.27%) |
May 20, 2013 | 7.290 | 7.310 | 7.280 | 7.280 | 36,710 | -0.06(-0.82%) |
May 17, 2013 | 7.280 | 7.340 | 7.260 | 7.340 | 20,749 | -0.04(-0.54%) |
May 16, 2013 | 7.310 | 7.390 | 7.310 | 7.380 | 21,372 | -0.01(-0.14%) |
May 15, 2013 | 7.310 | 7.400 | 7.310 | 7.390 | 4,640 | -0.05(-0.67%) |
May 13, 2013 | 7.357 | 7.450 | 7.357 | 7.440 | 31,500 | +0.06(+0.78%) |
May 10, 2013 | 7.400 | 7.400 | 7.330 | 7.383 | 1,095 | +0.08(+1.13%) |
May 09, 2013 | 7.350 | 7.380 | 7.290 | 7.300 | 15,887 | -0.14(-1.88%) |
May 08, 2013 | 7.350 | 7.440 | 7.350 | 7.440 | 21,317 | +0.19(+2.62%) |
May 07, 2013 | 7.300 | 7.340 | 7.230 | 7.250 | 122,652 | +0.21(+2.98%) |
May 06, 2013 | 7.010 | 7.070 | 7.010 | 7.040 | 22,258 | +0.05(+0.72%) |
May 03, 2013 | 7.060 | 7.120 | 6.990 | 6.990 | 67,240 | +0.14(+2.04%) |
May 02, 2013 | 6.800 | 6.860 | 6.800 | 6.850 | 12,407 | -0.03(-0.44%) |
May 01, 2013 | 6.900 | 6.910 | 6.880 | 6.880 | 14,789 | +0.00(+0.00%) |
Apr 30, 2013 | 6.900 | 6.900 | 6.880 | 6.880 | 359,030 | -0.02(-0.29%) |
Apr 29, 2013 | 6.900 | 6.960 | 6.860 | 6.900 | 589,375 | -0.03(-0.43%) |
Apr 26, 2013 | 6.850 | 6.930 | 6.750 | 6.930 | 8,070 | +0.18(+2.67%) |
Apr 25, 2013 | 6.740 | 6.790 | 6.720 | 6.750 | 20,036 | -0.01(-0.15%) |
Apr 24, 2013 | 6.690 | 6.770 | 6.690 | 6.760 | 18,600 | -0.11(-1.60%) |
Apr 23, 2013 | 6.810 | 6.940 | 6.800 | 6.870 | 318,446 | +0.56(+8.87%) |
Apr 22, 2013 | 6.270 | 6.330 | 6.270 | 6.310 | 123,886 | +0.09(+1.45%) |
Apr 19, 2013 | 6.265 | 6.270 | 6.220 | 6.220 | 6,432 | +0.05(+0.81%) |
Apr 18, 2013 | 6.300 | 6.300 | 6.170 | 6.170 | 3,502 | -0.17(-2.68%) |
Apr 17, 2013 | 6.431 | 6.431 | 6.300 | 6.340 | 25,605 | -0.12(-1.86%) |
Apr 16, 2013 | 6.500 | 6.500 | 6.410 | 6.460 | 11,490 | +0.08(+1.25%) |
Apr 15, 2013 | 6.450 | 6.479 | 6.340 | 6.380 | 14,708 | -0.24(-3.63%) |
Apr 12, 2013 | 6.611 | 6.660 | 6.610 | 6.620 | 5,779 | -0.11(-1.63%) |
Apr 11, 2013 | 6.700 | 6.730 | 6.700 | 6.730 | 19,660 | +0.00(+0.00%) |
Apr 10, 2013 | 6.700 | 6.730 | 6.700 | 6.730 | 6,427 | +0.17(+2.59%) |
Apr 09, 2013 | 6.450 | 6.560 | 6.430 | 6.560 | 29,471 | +0.11(+1.71%) |
Apr 08, 2013 | 6.450 | 6.450 | 6.380 | 6.450 | 29,004 | -0.02(-0.39%) |
Apr 05, 2013 | 6.380 | 6.480 | 6.380 | 6.475 | 18,030 | +0.00(+0.08%) |
Apr 04, 2013 | 6.410 | 6.480 | 6.390 | 6.470 | 28,127 | +0.08(+1.25%) |
Apr 03, 2013 | 6.460 | 6.460 | 6.350 | 6.390 | 14,764 | -0.03(-0.47%) |
Apr 02, 2013 | 6.430 | 6.480 | 6.410 | 6.420 | 41,753 | +0.02(+0.31%) |
Apr 01, 2013 | 6.400 | 6.400 | 6.400 | 6.400 | 7,693 | -0.05(-0.78%) |
Mar 28, 2013 | 6.407 | 6.450 | 6.407 | 6.450 | 18,230 | +0.03(+0.47%) |
Mar 27, 2013 | 6.400 | 6.430 | 6.360 | 6.420 | 20,604 | -0.01(-0.16%) |
Mar 26, 2013 | 6.470 | 6.470 | 6.430 | 6.430 | 7,153 | -0.02(-0.31%) |
Mar 25, 2013 | 6.593 | 6.593 | 6.450 | 6.450 | 46,919 | -0.13(-1.99%) |
Mar 22, 2013 | 6.510 | 6.610 | 6.500 | 6.581 | 5,805 | +0.05(+0.82%) |
Mar 21, 2013 | 6.510 | 6.570 | 6.510 | 6.527 | 29,385 | -0.08(-1.25%) |
Mar 20, 2013 | 6.640 | 6.640 | 6.590 | 6.610 | 41,284 | +0.06(+0.92%) |
Mar 19, 2013 | 6.640 | 6.640 | 6.490 | 6.550 | 38,817 | -0.05(-0.76%) |
Mar 18, 2013 | 6.610 | 6.640 | 6.600 | 6.600 | 6,444 | -0.19(-2.80%) |
Mar 15, 2013 | 6.759 | 6.790 | 6.720 | 6.790 | 5,280 | +0.00(+0.00%) |
Mar 14, 2013 | 6.750 | 6.790 | 6.750 | 6.790 | 12,221 | -0.12(-1.74%) |
Mar 13, 2013 | 6.800 | 6.910 | 6.800 | 6.910 | 15,725 | +0.08(+1.17%) |
Mar 12, 2013 | 6.820 | 6.850 | 6.757 | 6.830 | 15,552 | -0.01(-0.18%) |
Mar 11, 2013 | 6.800 | 6.850 | 6.800 | 6.843 | 14,715 | +0.01(+0.18%) |
Mar 08, 2013 | 6.770 | 6.830 | 6.760 | 6.830 | 17,369 | -0.01(-0.15%) |
Mar 07, 2013 | 6.830 | 6.870 | 6.830 | 6.840 | 32,327 | +0.03(+0.44%) |
Mar 06, 2013 | 6.840 | 6.878 | 6.810 | 6.810 | 9,026 | -0.06(-0.87%) |
Mar 05, 2013 | 6.880 | 6.910 | 6.870 | 6.870 | 11,632 | +0.13(+1.97%) |
Mar 04, 2013 | 6.720 | 6.750 | 6.690 | 6.737 | 6,969 | +0.01(+0.11%) |