Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.981 | 7.114 | 6.919 | 7.008 | 685,084 | -0.02(-0.25%) |
May 30, 2013 | 7.105 | 7.194 | 7.008 | 7.025 | 1,018,649 | -0.08(-1.12%) |
May 29, 2013 | 7.194 | 7.247 | 7.052 | 7.105 | 573,252 | -0.13(-1.84%) |
May 28, 2013 | 7.283 | 7.407 | 7.185 | 7.238 | 605,325 | +0.06(+0.87%) |
May 24, 2013 | 7.096 | 7.203 | 7.070 | 7.176 | 418,576 | +0.05(+0.75%) |
May 23, 2013 | 7.052 | 7.141 | 7.052 | 7.123 | 412,466 | +0.01(+0.12%) |
May 22, 2013 | 7.150 | 7.189 | 7.096 | 7.114 | 612,437 | -0.04(-0.50%) |
May 21, 2013 | 7.096 | 7.203 | 7.096 | 7.150 | 541,202 | +0.00(+0.00%) |
May 20, 2013 | 7.247 | 7.283 | 7.114 | 7.150 | 738,035 | -0.12(-1.59%) |
May 17, 2013 | 7.327 | 7.371 | 7.167 | 7.265 | 658,179 | -0.04(-0.49%) |
May 16, 2013 | 7.176 | 7.354 | 7.105 | 7.300 | 542,025 | +0.08(+1.11%) |
May 15, 2013 | 7.318 | 7.380 | 7.194 | 7.221 | 678,599 | +0.05(+0.74%) |
May 13, 2013 | 7.300 | 7.300 | 7.110 | 7.167 | 538,356 | -0.12(-1.70%) |
May 10, 2013 | 7.167 | 7.327 | 7.141 | 7.291 | 346,612 | +0.12(+1.61%) |
May 09, 2013 | 7.345 | 7.407 | 7.176 | 7.176 | 365,061 | -0.18(-2.41%) |
May 08, 2013 | 7.123 | 7.407 | 7.079 | 7.354 | 535,899 | +0.20(+2.85%) |
May 07, 2013 | 6.848 | 7.150 | 6.804 | 7.150 | 657,170 | +0.29(+4.27%) |
May 06, 2013 | 6.954 | 6.954 | 6.679 | 6.857 | 622,721 | -0.12(-1.65%) |
May 03, 2013 | 6.626 | 7.398 | 6.866 | 6.972 | 1,149,669 | -0.43(-5.76%) |
May 02, 2013 | 7.185 | 7.407 | 7.167 | 7.398 | 359,426 | +0.25(+3.47%) |
May 01, 2013 | 7.309 | 7.336 | 7.132 | 7.150 | 521,631 | -0.17(-2.30%) |
Apr 30, 2013 | 7.274 | 7.354 | 7.203 | 7.318 | 333,508 | +0.04(+0.61%) |
Apr 29, 2013 | 7.637 | 7.700 | 7.265 | 7.274 | 545,874 | -0.23(-3.07%) |
Apr 26, 2013 | 7.309 | 7.558 | 7.185 | 7.504 | 675,104 | +0.20(+2.79%) |
Apr 25, 2013 | 7.318 | 7.398 | 7.274 | 7.300 | 396,448 | +0.00(+0.00%) |
Apr 24, 2013 | 7.362 | 7.398 | 7.283 | 7.300 | 267,525 | -0.04(-0.60%) |
Apr 23, 2013 | 7.362 | 7.416 | 7.300 | 7.345 | 575,708 | +0.06(+0.85%) |
Apr 22, 2013 | 7.105 | 7.318 | 7.105 | 7.283 | 703,148 | +0.19(+2.63%) |
Apr 19, 2013 | 6.999 | 7.172 | 6.963 | 7.096 | 710,176 | +0.07(+1.01%) |
Apr 18, 2013 | 7.256 | 7.274 | 6.946 | 7.025 | 572,435 | -0.20(-2.82%) |
Apr 17, 2013 | 7.478 | 7.531 | 7.203 | 7.229 | 552,935 | -0.33(-4.34%) |
Apr 16, 2013 | 7.487 | 7.637 | 7.371 | 7.558 | 390,629 | +0.13(+1.79%) |
Apr 15, 2013 | 7.770 | 7.770 | 7.389 | 7.425 | 438,491 | -0.43(-5.42%) |
Apr 12, 2013 | 7.797 | 7.884 | 7.726 | 7.850 | 416,197 | +0.03(+0.34%) |
Apr 11, 2013 | 7.611 | 7.877 | 7.566 | 7.824 | 440,090 | +0.20(+2.56%) |
Apr 10, 2013 | 7.655 | 7.673 | 7.487 | 7.629 | 626,820 | -0.04(-0.46%) |
Apr 09, 2013 | 7.833 | 7.877 | 7.584 | 7.664 | 559,811 | -0.18(-2.26%) |
Apr 08, 2013 | 7.762 | 7.850 | 7.593 | 7.841 | 310,779 | +0.08(+1.03%) |
Apr 05, 2013 | 7.850 | 7.912 | 7.748 | 7.762 | 250,430 | -0.22(-2.78%) |
Apr 04, 2013 | 7.930 | 7.983 | 7.850 | 7.983 | 586,775 | +0.05(+0.67%) |
Apr 03, 2013 | 7.957 | 7.974 | 7.877 | 7.930 | 681,331 | -0.04(-0.45%) |
Apr 02, 2013 | 8.054 | 8.081 | 7.966 | 7.966 | 849,087 | -0.03(-0.33%) |
Apr 01, 2013 | 7.983 | 8.028 | 7.868 | 7.992 | 555,414 | +0.01(+0.11%) |
Mar 28, 2013 | 8.108 | 8.125 | 7.966 | 7.983 | 552,765 | -0.10(-1.21%) |
Mar 27, 2013 | 7.939 | 8.090 | 7.895 | 8.081 | 549,690 | +0.09(+1.11%) |
Mar 26, 2013 | 7.957 | 8.019 | 7.859 | 7.992 | 657,223 | +0.08(+1.01%) |
Mar 25, 2013 | 7.708 | 7.921 | 7.708 | 7.912 | 602,799 | +0.22(+2.88%) |
Mar 22, 2013 | 7.841 | 7.859 | 7.664 | 7.691 | 397,869 | -0.13(-1.70%) |
Mar 21, 2013 | 7.762 | 7.859 | 7.717 | 7.824 | 485,791 | -0.01(-0.11%) |
Mar 20, 2013 | 7.655 | 7.841 | 7.593 | 7.833 | 845,295 | +0.23(+3.03%) |
Mar 19, 2013 | 7.726 | 7.770 | 7.558 | 7.602 | 736,066 | -0.13(-1.72%) |
Mar 18, 2013 | 7.886 | 7.895 | 7.726 | 7.735 | 331,649 | -0.24(-3.00%) |
Mar 15, 2013 | 7.877 | 8.032 | 7.850 | 7.974 | 1,113,497 | +0.04(+0.45%) |
Mar 14, 2013 | 7.850 | 7.957 | 7.815 | 7.939 | 340,927 | +0.09(+1.13%) |
Mar 13, 2013 | 7.912 | 7.966 | 7.797 | 7.850 | 390,134 | -0.04(-0.45%) |
Mar 12, 2013 | 7.682 | 7.952 | 7.602 | 7.886 | 788,346 | +0.21(+2.77%) |
Mar 11, 2013 | 7.682 | 7.824 | 7.611 | 7.673 | 724,955 | -0.01(-0.12%) |
Mar 08, 2013 | 7.841 | 7.851 | 7.637 | 7.682 | 833,348 | -0.13(-1.70%) |
Mar 07, 2013 | 7.868 | 7.935 | 7.753 | 7.815 | 483,833 | -0.08(-1.01%) |
Mar 06, 2013 | 8.028 | 8.108 | 7.859 | 7.895 | 745,447 | -0.12(-1.55%) |
Mar 05, 2013 | 7.974 | 8.019 | 7.908 | 8.019 | 614,723 | +0.09(+1.12%) |
Mar 04, 2013 | 7.921 | 8.001 | 7.850 | 7.930 | 785,114 | -0.04(-0.56%) |