Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.626 | 6.683 | 6.464 | 6.464 | 24,497,030 | -0.18(-2.67%) |
May 30, 2013 | 6.556 | 6.711 | 6.549 | 6.641 | 21,772,062 | +0.08(+1.30%) |
May 29, 2013 | 6.478 | 6.612 | 6.464 | 6.556 | 21,009,220 | +0.02(+0.32%) |
May 28, 2013 | 6.534 | 6.591 | 6.506 | 6.534 | 22,075,452 | +0.09(+1.43%) |
May 24, 2013 | 6.336 | 6.449 | 6.336 | 6.442 | 17,281,424 | +0.08(+1.22%) |
May 23, 2013 | 6.315 | 6.435 | 6.244 | 6.364 | 22,060,958 | -0.02(-0.33%) |
May 22, 2013 | 6.478 | 6.609 | 6.357 | 6.386 | 23,073,748 | -0.10(-1.53%) |
May 21, 2013 | 6.506 | 6.534 | 6.456 | 6.485 | 15,072,703 | +0.01(+0.11%) |
May 20, 2013 | 6.400 | 6.506 | 6.393 | 6.478 | 18,878,728 | +0.07(+1.10%) |
May 17, 2013 | 6.372 | 6.435 | 6.350 | 6.407 | 21,219,002 | +0.07(+1.12%) |
May 16, 2013 | 6.464 | 6.499 | 6.301 | 6.336 | 20,817,012 | -0.13(-2.08%) |
May 15, 2013 | 6.357 | 6.506 | 6.336 | 6.471 | 21,713,398 | +0.21(+3.39%) |
May 13, 2013 | 6.251 | 6.304 | 6.216 | 6.258 | 12,959,316 | +0.02(+0.34%) |
May 10, 2013 | 6.237 | 6.294 | 6.180 | 6.237 | 13,705,297 | +0.00(+0.00%) |
May 09, 2013 | 6.230 | 6.315 | 6.216 | 6.237 | 21,431,698 | +0.00(+0.00%) |
May 08, 2013 | 6.173 | 6.255 | 6.159 | 6.237 | 14,403,764 | +0.06(+0.92%) |
May 07, 2013 | 6.209 | 6.226 | 6.124 | 6.180 | 17,650,058 | +0.01(+0.23%) |
May 06, 2013 | 6.067 | 6.166 | 6.060 | 6.166 | 11,298,882 | +0.09(+1.52%) |
May 03, 2013 | 6.053 | 6.088 | 5.989 | 6.074 | 18,694,488 | +0.08(+1.42%) |
May 02, 2013 | 5.968 | 6.053 | 5.926 | 5.989 | 18,631,938 | +0.02(+0.36%) |
May 01, 2013 | 5.989 | 6.032 | 5.961 | 5.968 | 24,316,582 | -0.04(-0.71%) |
Apr 30, 2013 | 5.933 | 6.010 | 5.918 | 6.010 | 28,253,130 | +0.05(+0.83%) |
Apr 29, 2013 | 5.947 | 5.975 | 5.926 | 5.961 | 18,304,888 | +0.04(+0.60%) |
Apr 26, 2013 | 5.933 | 5.940 | 5.841 | 5.926 | 25,928,246 | +0.04(+0.60%) |
Apr 25, 2013 | 5.826 | 5.940 | 5.826 | 5.890 | 22,291,910 | +0.07(+1.22%) |
Apr 24, 2013 | 5.678 | 5.826 | 5.657 | 5.819 | 22,633,326 | +0.15(+2.62%) |
Apr 23, 2013 | 5.607 | 5.749 | 5.557 | 5.671 | 34,341,568 | +0.20(+3.62%) |
Apr 22, 2013 | 5.564 | 5.564 | 5.437 | 5.472 | 18,399,686 | -0.07(-1.28%) |
Apr 19, 2013 | 5.480 | 5.550 | 5.402 | 5.543 | 17,392,178 | +0.11(+2.09%) |
Apr 18, 2013 | 5.529 | 5.543 | 5.391 | 5.430 | 22,594,002 | -0.08(-1.54%) |
Apr 17, 2013 | 5.579 | 5.593 | 5.458 | 5.515 | 18,056,208 | -0.13(-2.26%) |
Apr 16, 2013 | 5.600 | 5.657 | 5.579 | 5.642 | 23,858,802 | +0.12(+2.18%) |
Apr 15, 2013 | 5.741 | 5.749 | 5.522 | 5.522 | 20,997,730 | -0.22(-3.82%) |
Apr 12, 2013 | 5.770 | 5.833 | 5.713 | 5.741 | 12,745,699 | -0.08(-1.34%) |
Apr 11, 2013 | 5.833 | 5.837 | 5.741 | 5.819 | 11,120,207 | -0.01(-0.12%) |
Apr 10, 2013 | 5.749 | 5.841 | 5.727 | 5.826 | 16,523,570 | +0.11(+1.86%) |
Apr 09, 2013 | 5.713 | 5.749 | 5.635 | 5.720 | 21,453,804 | +0.03(+0.50%) |
Apr 08, 2013 | 5.628 | 5.692 | 5.550 | 5.692 | 14,566,485 | +0.04(+0.63%) |
Apr 05, 2013 | 5.529 | 5.678 | 5.494 | 5.657 | 20,528,702 | +0.01(+0.25%) |
Apr 04, 2013 | 5.572 | 5.657 | 5.564 | 5.642 | 12,604,025 | +0.07(+1.27%) |
Apr 03, 2013 | 5.671 | 5.692 | 5.529 | 5.572 | 21,239,848 | -0.12(-2.11%) |
Apr 02, 2013 | 5.685 | 5.724 | 5.642 | 5.692 | 28,599,192 | +0.01(+0.25%) |
Apr 01, 2013 | 5.798 | 5.819 | 5.642 | 5.678 | 14,040,718 | -0.12(-2.08%) |
Mar 28, 2013 | 5.805 | 5.833 | 5.741 | 5.798 | 11,075,712 | -0.02(-0.36%) |
Mar 27, 2013 | 5.833 | 5.833 | 5.749 | 5.819 | 15,956,514 | -0.06(-0.96%) |
Mar 26, 2013 | 5.890 | 5.911 | 5.819 | 5.876 | 19,006,106 | +0.01(+0.24%) |
Mar 25, 2013 | 5.869 | 5.883 | 5.784 | 5.862 | 14,021,429 | +0.05(+0.85%) |
Mar 22, 2013 | 5.848 | 5.855 | 5.784 | 5.812 | 24,243,848 | -0.01(-0.12%) |
Mar 21, 2013 | 5.918 | 5.940 | 5.812 | 5.819 | 14,140,420 | -0.13(-2.14%) |
Mar 20, 2013 | 5.926 | 5.975 | 5.890 | 5.947 | 18,955,998 | +0.08(+1.33%) |
Mar 19, 2013 | 5.883 | 5.904 | 5.819 | 5.869 | 21,305,306 | +0.01(+0.24%) |
Mar 18, 2013 | 5.855 | 5.904 | 5.812 | 5.855 | 15,464,467 | -0.06(-1.08%) |
Mar 15, 2013 | 5.897 | 5.961 | 5.869 | 5.918 | 39,918,400 | +0.04(+0.60%) |
Mar 14, 2013 | 5.869 | 5.904 | 5.777 | 5.883 | 32,239,460 | +0.04(+0.73%) |
Mar 13, 2013 | 5.763 | 5.855 | 5.699 | 5.841 | 22,326,088 | +0.09(+1.60%) |
Mar 12, 2013 | 5.855 | 5.890 | 5.741 | 5.749 | 23,497,728 | -0.13(-2.17%) |
Mar 11, 2013 | 5.763 | 5.901 | 5.756 | 5.876 | 18,047,832 | +0.11(+1.96%) |
Mar 08, 2013 | 5.876 | 5.911 | 5.692 | 5.763 | 33,866,608 | -0.05(-0.85%) |
Mar 07, 2013 | 5.706 | 5.826 | 5.692 | 5.812 | 19,952,084 | +0.13(+2.24%) |
Mar 06, 2013 | 5.642 | 5.798 | 5.635 | 5.685 | 39,878,988 | +0.08(+1.52%) |
Mar 05, 2013 | 5.600 | 5.657 | 5.572 | 5.600 | 25,022,388 | +0.05(+0.89%) |
Mar 04, 2013 | 5.423 | 5.572 | 5.409 | 5.551 | 26,623,228 | +0.10(+1.82%) |