Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.250 | 7.430 | 7.020 | 7.350 | 61,705 | +0.03(+0.41%) |
May 30, 2013 | 7.130 | 7.380 | 6.950 | 7.320 | 70,545 | +0.25(+3.54%) |
May 29, 2013 | 7.020 | 7.100 | 6.821 | 7.070 | 50,065 | +0.13(+1.87%) |
May 28, 2013 | 7.030 | 7.150 | 6.880 | 6.940 | 85,596 | -0.09(-1.28%) |
May 24, 2013 | 7.090 | 7.240 | 6.900 | 7.030 | 36,226 | -0.05(-0.71%) |
May 23, 2013 | 7.070 | 7.160 | 6.960 | 7.080 | 88,459 | +0.14(+2.02%) |
May 22, 2013 | 7.250 | 7.300 | 6.910 | 6.940 | 39,377 | -0.16(-2.25%) |
May 21, 2013 | 6.950 | 7.420 | 6.855 | 7.100 | 86,426 | +0.04(+0.57%) |
May 20, 2013 | 6.650 | 7.090 | 6.550 | 7.060 | 75,642 | +0.53(+8.12%) |
May 17, 2013 | 6.660 | 6.710 | 6.330 | 6.530 | 96,560 | -0.20(-2.97%) |
May 16, 2013 | 6.330 | 6.820 | 6.180 | 6.730 | 127,659 | +0.28(+4.34%) |
May 15, 2013 | 6.270 | 6.885 | 6.270 | 6.450 | 78,394 | -0.71(-9.92%) |
May 13, 2013 | 7.460 | 7.460 | 7.160 | 7.160 | 19,975 | -0.31(-4.15%) |
May 10, 2013 | 7.490 | 7.610 | 7.191 | 7.470 | 34,164 | -0.10(-1.32%) |
May 09, 2013 | 7.660 | 7.970 | 7.450 | 7.570 | 21,894 | -0.20(-2.57%) |
May 08, 2013 | 7.650 | 7.790 | 7.360 | 7.770 | 29,295 | +0.25(+3.32%) |
May 07, 2013 | 7.620 | 7.700 | 7.500 | 7.520 | 36,627 | -0.22(-2.84%) |
May 06, 2013 | 7.690 | 7.820 | 7.640 | 7.740 | 20,401 | +0.09(+1.18%) |
May 03, 2013 | 7.780 | 7.800 | 7.590 | 7.650 | 53,709 | -0.09(-1.16%) |
May 02, 2013 | 7.670 | 8.040 | 7.440 | 7.740 | 66,994 | +0.12(+1.57%) |
May 01, 2013 | 7.430 | 7.730 | 7.205 | 7.620 | 51,392 | +0.06(+0.79%) |
Apr 30, 2013 | 7.910 | 7.970 | 7.480 | 7.560 | 76,912 | -0.40(-5.03%) |
Apr 29, 2013 | 7.900 | 8.240 | 7.850 | 7.960 | 90,775 | +0.21(+2.71%) |
Apr 26, 2013 | 7.980 | 8.060 | 7.710 | 7.750 | 55,543 | -0.22(-2.76%) |
Apr 25, 2013 | 7.520 | 8.220 | 7.500 | 7.970 | 119,563 | +0.65(+8.88%) |
Apr 24, 2013 | 6.900 | 7.380 | 6.840 | 7.320 | 87,790 | +0.49(+7.17%) |
Apr 23, 2013 | 6.740 | 6.960 | 6.740 | 6.830 | 63,218 | -0.01(-0.15%) |
Apr 22, 2013 | 7.040 | 7.090 | 6.570 | 6.840 | 74,419 | -0.08(-1.16%) |
Apr 19, 2013 | 6.810 | 6.930 | 6.560 | 6.920 | 65,706 | +0.21(+3.13%) |
Apr 18, 2013 | 6.580 | 6.960 | 6.580 | 6.710 | 82,312 | +0.16(+2.44%) |
Apr 17, 2013 | 6.990 | 7.060 | 6.390 | 6.550 | 118,928 | -0.45(-6.43%) |
Apr 16, 2013 | 7.370 | 7.370 | 6.880 | 7.000 | 62,598 | -0.10(-1.41%) |
Apr 15, 2013 | 7.110 | 7.210 | 6.780 | 7.100 | 188,906 | -0.66(-8.51%) |
Apr 12, 2013 | 8.180 | 8.180 | 7.440 | 7.760 | 69,745 | -0.59(-7.07%) |
Apr 11, 2013 | 8.760 | 8.860 | 8.340 | 8.350 | 40,095 | -0.44(-5.01%) |
Apr 10, 2013 | 8.800 | 8.970 | 8.610 | 8.790 | 57,297 | -0.24(-2.66%) |
Apr 09, 2013 | 8.560 | 9.200 | 8.560 | 9.030 | 37,326 | +0.47(+5.49%) |
Apr 08, 2013 | 8.660 | 8.660 | 8.370 | 8.560 | 51,789 | -0.09(-1.04%) |
Apr 05, 2013 | 8.270 | 8.770 | 8.190 | 8.650 | 53,532 | +0.49(+6.00%) |
Apr 04, 2013 | 8.120 | 8.290 | 7.793 | 8.160 | 58,316 | +0.04(+0.49%) |
Apr 03, 2013 | 8.370 | 8.570 | 7.660 | 8.120 | 85,659 | -0.26(-3.10%) |
Apr 02, 2013 | 9.100 | 9.100 | 8.360 | 8.380 | 82,709 | -0.80(-8.71%) |
Apr 01, 2013 | 9.400 | 9.410 | 9.020 | 9.180 | 39,798 | -0.31(-3.27%) |
Mar 28, 2013 | 9.470 | 9.670 | 9.400 | 9.490 | 48,072 | -0.05(-0.52%) |
Mar 27, 2013 | 9.500 | 9.640 | 9.290 | 9.540 | 59,075 | +0.02(+0.21%) |
Mar 26, 2013 | 9.340 | 9.570 | 9.330 | 9.520 | 31,510 | +0.13(+1.38%) |
Mar 25, 2013 | 9.410 | 9.520 | 9.210 | 9.390 | 23,631 | -0.09(-0.95%) |
Mar 22, 2013 | 9.510 | 9.640 | 9.400 | 9.480 | 19,022 | -0.11(-1.15%) |
Mar 21, 2013 | 9.320 | 9.660 | 9.320 | 9.590 | 27,424 | +0.21(+2.24%) |
Mar 20, 2013 | 9.420 | 9.460 | 9.230 | 9.380 | 24,563 | -0.06(-0.64%) |
Mar 19, 2013 | 9.620 | 9.660 | 9.360 | 9.440 | 33,021 | -0.23(-2.38%) |
Mar 18, 2013 | 9.660 | 9.700 | 9.570 | 9.670 | 23,473 | +0.04(+0.42%) |
Mar 15, 2013 | 9.700 | 9.800 | 9.540 | 9.630 | 375,493 | -0.10(-1.03%) |
Mar 14, 2013 | 9.620 | 9.800 | 9.600 | 9.730 | 18,319 | +0.14(+1.46%) |
Mar 13, 2013 | 9.790 | 9.800 | 9.590 | 9.590 | 34,008 | -0.21(-2.14%) |
Mar 12, 2013 | 9.620 | 10.09 | 9.620 | 9.800 | 55,784 | +0.33(+3.48%) |
Mar 11, 2013 | 9.430 | 9.630 | 9.380 | 9.470 | 18,199 | -0.03(-0.32%) |
Mar 08, 2013 | 9.460 | 9.920 | 9.350 | 9.500 | 38,315 | -0.01(-0.11%) |
Mar 07, 2013 | 9.520 | 9.610 | 9.280 | 9.510 | 25,954 | +0.01(+0.11%) |
Mar 06, 2013 | 8.940 | 9.510 | 8.860 | 9.500 | 30,249 | +0.53(+5.91%) |
Mar 05, 2013 | 9.030 | 9.130 | 8.863 | 8.970 | 19,180 | -0.01(-0.11%) |
Mar 04, 2013 | 9.260 | 9.260 | 8.930 | 8.980 | 36,908 | -0.38(-4.06%) |