Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.082 | 7.130 | 6.957 | 6.981 | 917,071 | -0.14(-1.95%) |
May 30, 2013 | 7.058 | 7.183 | 6.981 | 7.120 | 558,764 | +0.06(+0.88%) |
May 29, 2013 | 7.135 | 7.163 | 6.928 | 7.058 | 772,379 | -0.13(-1.80%) |
May 28, 2013 | 7.192 | 7.269 | 7.058 | 7.187 | 903,649 | +0.05(+0.74%) |
May 24, 2013 | 7.101 | 7.144 | 7.072 | 7.135 | 654,181 | -0.00(-0.07%) |
May 23, 2013 | 7.115 | 7.190 | 6.986 | 7.139 | 873,569 | -0.06(-0.87%) |
May 22, 2013 | 7.293 | 7.367 | 7.125 | 7.202 | 1,201,651 | -0.27(-3.66%) |
May 21, 2013 | 7.514 | 7.518 | 7.437 | 7.475 | 1,161,313 | -0.03(-0.45%) |
May 20, 2013 | 7.413 | 7.518 | 7.398 | 7.509 | 1,077,837 | +0.12(+1.56%) |
May 17, 2013 | 7.403 | 7.432 | 7.336 | 7.394 | 822,102 | +0.04(+0.59%) |
May 16, 2013 | 7.351 | 7.389 | 7.336 | 7.351 | 717,541 | +0.00(+0.07%) |
May 15, 2013 | 7.451 | 7.470 | 7.322 | 7.346 | 813,106 | +0.00(+0.07%) |
May 13, 2013 | 7.351 | 7.418 | 7.293 | 7.341 | 1,029,956 | +0.00(+0.07%) |
May 10, 2013 | 7.360 | 7.365 | 7.293 | 7.336 | 585,408 | +0.01(+0.20%) |
May 09, 2013 | 7.398 | 7.418 | 7.298 | 7.322 | 730,015 | -0.05(-0.72%) |
May 08, 2013 | 7.437 | 7.504 | 7.365 | 7.374 | 1,023,828 | -0.06(-0.84%) |
May 07, 2013 | 7.514 | 7.523 | 7.361 | 7.437 | 708,289 | -0.04(-0.51%) |
May 06, 2013 | 7.322 | 7.480 | 7.322 | 7.475 | 1,053,472 | +0.17(+2.37%) |
May 03, 2013 | 7.518 | 7.442 | 7.288 | 7.303 | 1,289,505 | -0.08(-1.04%) |
May 02, 2013 | 7.211 | 7.389 | 7.204 | 7.379 | 939,453 | +0.22(+3.01%) |
May 01, 2013 | 7.466 | 7.480 | 7.149 | 7.163 | 1,467,048 | -0.31(-4.17%) |
Apr 30, 2013 | 7.437 | 7.533 | 7.384 | 7.475 | 1,593,020 | +0.04(+0.58%) |
Apr 29, 2013 | 7.427 | 7.470 | 7.408 | 7.432 | 710,826 | +0.06(+0.85%) |
Apr 26, 2013 | 7.269 | 7.398 | 7.264 | 7.370 | 838,392 | +0.11(+1.45%) |
Apr 25, 2013 | 7.269 | 7.312 | 7.251 | 7.264 | 613,543 | +0.03(+0.40%) |
Apr 24, 2013 | 7.197 | 7.281 | 7.178 | 7.235 | 708,681 | +0.06(+0.80%) |
Apr 23, 2013 | 7.087 | 7.183 | 7.058 | 7.178 | 877,602 | +0.12(+1.63%) |
Apr 22, 2013 | 7.024 | 7.101 | 6.919 | 7.063 | 680,551 | +0.07(+1.03%) |
Apr 19, 2013 | 6.995 | 7.005 | 6.895 | 6.991 | 736,401 | +0.04(+0.55%) |
Apr 18, 2013 | 6.856 | 7.005 | 6.823 | 6.952 | 1,292,508 | +0.13(+1.97%) |
Apr 17, 2013 | 6.938 | 6.947 | 6.746 | 6.818 | 988,728 | -0.13(-1.86%) |
Apr 16, 2013 | 6.938 | 6.981 | 6.899 | 6.947 | 760,178 | +0.07(+0.98%) |
Apr 15, 2013 | 7.077 | 7.091 | 6.828 | 6.880 | 1,181,568 | -0.20(-2.85%) |
Apr 12, 2013 | 7.096 | 7.144 | 7.053 | 7.082 | 696,985 | -0.02(-0.27%) |
Apr 11, 2013 | 7.163 | 7.173 | 7.082 | 7.101 | 745,530 | -0.05(-0.67%) |
Apr 10, 2013 | 7.077 | 7.149 | 7.058 | 7.149 | 1,707,939 | +0.10(+1.36%) |
Apr 09, 2013 | 7.019 | 7.072 | 7.005 | 7.053 | 12,969,351 | -0.18(-2.52%) |
Apr 08, 2013 | 7.178 | 7.288 | 7.130 | 7.235 | 511,992 | +0.06(+0.80%) |
Apr 05, 2013 | 7.082 | 7.187 | 6.828 | 7.178 | 1,062,770 | +0.02(+0.34%) |
Apr 04, 2013 | 7.178 | 7.221 | 7.139 | 7.154 | 599,416 | -0.02(-0.33%) |
Apr 03, 2013 | 7.437 | 7.437 | 7.113 | 7.178 | 1,031,782 | -0.24(-3.30%) |
Apr 02, 2013 | 7.370 | 7.466 | 7.341 | 7.422 | 761,647 | +0.05(+0.72%) |
Apr 01, 2013 | 7.614 | 7.643 | 7.341 | 7.370 | 1,381,198 | -0.24(-3.09%) |
Mar 28, 2013 | 7.504 | 7.629 | 7.497 | 7.605 | 891,558 | +0.12(+1.54%) |
Mar 27, 2013 | 7.437 | 7.624 | 7.437 | 7.490 | 1,876,627 | +0.03(+0.39%) |
Mar 26, 2013 | 7.571 | 7.614 | 7.437 | 7.461 | 1,034,156 | -0.20(-2.63%) |
Mar 25, 2013 | 7.696 | 7.754 | 7.653 | 7.662 | 651,324 | -0.01(-0.19%) |
Mar 22, 2013 | 7.605 | 7.677 | 7.598 | 7.677 | 466,881 | +0.07(+0.95%) |
Mar 21, 2013 | 7.629 | 7.648 | 7.581 | 7.605 | 544,460 | -0.02(-0.31%) |
Mar 20, 2013 | 7.686 | 7.686 | 7.528 | 7.629 | 590,012 | -0.01(-0.19%) |
Mar 19, 2013 | 7.730 | 7.787 | 7.600 | 7.643 | 945,668 | -0.06(-0.75%) |
Mar 18, 2013 | 7.682 | 7.710 | 7.662 | 7.701 | 604,437 | -0.05(-0.62%) |
Mar 15, 2013 | 7.782 | 7.797 | 7.734 | 7.749 | 714,409 | +0.00(+0.00%) |
Mar 14, 2013 | 7.686 | 7.758 | 7.677 | 7.749 | 554,643 | +0.09(+1.19%) |
Mar 13, 2013 | 7.586 | 7.686 | 7.533 | 7.658 | 571,530 | +0.08(+1.01%) |
Mar 12, 2013 | 7.514 | 7.595 | 7.509 | 7.581 | 606,801 | +0.08(+1.02%) |
Mar 11, 2013 | 7.432 | 7.528 | 7.413 | 7.504 | 597,895 | +0.07(+0.97%) |
Mar 08, 2013 | 7.336 | 7.437 | 7.293 | 7.432 | 862,377 | +0.14(+1.97%) |
Mar 07, 2013 | 7.389 | 7.389 | 7.269 | 7.288 | 474,874 | -0.08(-1.04%) |
Mar 06, 2013 | 7.351 | 7.408 | 7.331 | 7.365 | 479,212 | +0.02(+0.26%) |
Mar 05, 2013 | 7.303 | 7.374 | 7.274 | 7.346 | 565,223 | +0.09(+1.19%) |
Mar 04, 2013 | 7.283 | 7.307 | 7.235 | 7.259 | 488,949 | -0.00(-0.07%) |