Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.713 | 9.546 | 8.445 | 9.306 | 1,213,798 | +0.49(+5.54%) |
May 30, 2013 | 8.310 | 8.847 | 8.310 | 8.818 | 662,485 | +0.51(+6.11%) |
May 29, 2013 | 8.196 | 8.473 | 8.090 | 8.310 | 425,881 | -0.09(-1.03%) |
May 28, 2013 | 7.947 | 8.520 | 7.832 | 8.397 | 776,371 | +0.50(+6.30%) |
May 24, 2013 | 7.813 | 7.908 | 7.669 | 7.899 | 302,164 | +0.06(+0.73%) |
May 23, 2013 | 7.401 | 7.851 | 7.162 | 7.841 | 511,275 | +0.26(+3.40%) |
May 22, 2013 | 7.698 | 7.908 | 7.507 | 7.583 | 481,605 | -0.15(-1.98%) |
May 21, 2013 | 7.860 | 7.937 | 7.650 | 7.736 | 336,669 | -0.20(-2.53%) |
May 20, 2013 | 7.698 | 7.947 | 7.507 | 7.937 | 391,187 | +0.17(+2.22%) |
May 17, 2013 | 7.363 | 7.880 | 7.335 | 7.765 | 1,133,361 | +0.39(+5.32%) |
May 16, 2013 | 6.216 | 7.411 | 6.120 | 7.373 | 2,104,300 | +1.16(+18.62%) |
May 15, 2013 | 6.072 | 6.235 | 6.024 | 6.216 | 168,228 | +0.33(+5.69%) |
May 13, 2013 | 5.852 | 5.900 | 5.785 | 5.881 | 169,956 | -0.02(-0.32%) |
May 10, 2013 | 5.938 | 5.996 | 5.871 | 5.900 | 124,577 | -0.06(-0.96%) |
May 09, 2013 | 6.120 | 6.139 | 5.929 | 5.958 | 150,656 | -0.16(-2.66%) |
May 08, 2013 | 6.503 | 6.550 | 6.072 | 6.120 | 199,753 | -0.33(-5.04%) |
May 07, 2013 | 6.388 | 6.497 | 6.300 | 6.445 | 113,723 | +0.04(+0.60%) |
May 06, 2013 | 6.015 | 6.503 | 5.967 | 6.407 | 328,543 | +0.46(+7.72%) |
May 03, 2013 | 5.881 | 5.977 | 5.766 | 5.948 | 123,121 | +0.18(+3.15%) |
May 02, 2013 | 5.604 | 5.843 | 5.556 | 5.766 | 128,441 | +0.16(+2.90%) |
May 01, 2013 | 5.604 | 5.680 | 5.511 | 5.604 | 185,689 | -0.04(-0.68%) |
Apr 30, 2013 | 5.871 | 6.005 | 5.632 | 5.642 | 282,188 | -0.27(-4.53%) |
Apr 29, 2013 | 6.015 | 6.101 | 5.776 | 5.910 | 191,906 | -0.10(-1.59%) |
Apr 26, 2013 | 5.948 | 6.024 | 5.881 | 6.005 | 75,018 | +0.09(+1.45%) |
Apr 25, 2013 | 5.986 | 6.111 | 5.881 | 5.919 | 69,252 | -0.02(-0.32%) |
Apr 24, 2013 | 5.881 | 5.977 | 5.785 | 5.938 | 56,116 | +0.05(+0.81%) |
Apr 23, 2013 | 5.680 | 5.891 | 5.642 | 5.891 | 113,612 | +0.24(+4.23%) |
Apr 22, 2013 | 5.613 | 5.699 | 5.489 | 5.652 | 66,133 | +0.00(+0.00%) |
Apr 19, 2013 | 5.699 | 5.699 | 5.556 | 5.652 | 82,466 | +0.00(+0.00%) |
Apr 18, 2013 | 5.604 | 5.718 | 5.508 | 5.652 | 59,016 | +0.11(+1.90%) |
Apr 17, 2013 | 5.623 | 5.680 | 5.508 | 5.546 | 140,799 | -0.12(-2.19%) |
Apr 16, 2013 | 5.565 | 5.718 | 5.565 | 5.671 | 74,174 | +0.11(+1.89%) |
Apr 15, 2013 | 5.891 | 5.891 | 5.546 | 5.565 | 237,285 | -0.37(-6.28%) |
Apr 12, 2013 | 6.034 | 6.072 | 5.833 | 5.938 | 76,557 | -0.11(-1.74%) |
Apr 11, 2013 | 6.111 | 6.111 | 6.005 | 6.044 | 51,996 | -0.04(-0.63%) |
Apr 10, 2013 | 6.034 | 6.130 | 6.034 | 6.082 | 49,106 | +0.10(+1.60%) |
Apr 09, 2013 | 5.843 | 6.087 | 5.776 | 5.986 | 110,805 | +0.18(+3.13%) |
Apr 08, 2013 | 5.938 | 5.967 | 5.738 | 5.805 | 68,585 | -0.13(-2.25%) |
Apr 05, 2013 | 5.680 | 5.967 | 5.594 | 5.938 | 303,262 | +0.15(+2.64%) |
Apr 04, 2013 | 5.852 | 5.919 | 5.757 | 5.785 | 134,289 | -0.08(-1.31%) |
Apr 03, 2013 | 6.120 | 6.120 | 5.785 | 5.862 | 297,726 | -0.27(-4.37%) |
Apr 02, 2013 | 6.321 | 6.407 | 6.082 | 6.130 | 262,156 | -0.12(-1.99%) |
Apr 01, 2013 | 6.426 | 6.426 | 6.206 | 6.254 | 129,454 | -0.16(-2.53%) |
Mar 28, 2013 | 6.493 | 6.493 | 6.330 | 6.417 | 159,712 | -0.03(-0.45%) |
Mar 27, 2013 | 6.321 | 6.445 | 6.244 | 6.445 | 244,185 | +0.12(+1.97%) |
Mar 26, 2013 | 6.503 | 6.522 | 6.239 | 6.321 | 127,190 | -0.16(-2.51%) |
Mar 25, 2013 | 6.474 | 6.550 | 6.445 | 6.483 | 182,500 | +0.06(+0.89%) |
Mar 22, 2013 | 6.436 | 6.550 | 6.388 | 6.426 | 79,827 | +0.03(+0.45%) |
Mar 21, 2013 | 6.206 | 6.493 | 6.197 | 6.397 | 174,674 | +0.13(+2.14%) |
Mar 20, 2013 | 6.378 | 6.407 | 6.063 | 6.264 | 327,869 | -0.06(-0.91%) |
Mar 19, 2013 | 6.330 | 6.369 | 6.279 | 6.321 | 120,204 | +0.02(+0.30%) |
Mar 18, 2013 | 6.359 | 6.445 | 6.235 | 6.302 | 154,334 | -0.19(-2.95%) |
Mar 15, 2013 | 6.235 | 6.503 | 6.235 | 6.493 | 189,272 | +0.22(+3.51%) |
Mar 14, 2013 | 6.340 | 6.359 | 6.177 | 6.273 | 192,036 | -0.07(-1.06%) |
Mar 13, 2013 | 6.474 | 6.503 | 6.264 | 6.340 | 190,176 | -0.15(-2.36%) |
Mar 12, 2013 | 6.531 | 6.608 | 6.417 | 6.493 | 192,044 | -0.02(-0.29%) |
Mar 11, 2013 | 6.570 | 6.694 | 6.436 | 6.512 | 336,454 | -0.12(-1.87%) |
Mar 08, 2013 | 6.465 | 6.799 | 6.340 | 6.636 | 613,226 | +0.25(+3.89%) |
Mar 07, 2013 | 6.331 | 6.445 | 6.216 | 6.388 | 266,194 | +0.11(+1.67%) |
Mar 06, 2013 | 6.235 | 6.379 | 6.159 | 6.283 | 249,637 | +0.04(+0.61%) |
Mar 05, 2013 | 6.121 | 6.274 | 6.121 | 6.245 | 293,255 | +0.15(+2.51%) |
Mar 04, 2013 | 5.958 | 6.121 | 5.949 | 6.092 | 408,314 | +0.12(+2.08%) |