Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.423 | 6.585 | 6.355 | 6.466 | 1,028,793 | +0.01(+0.13%) |
May 30, 2013 | 6.398 | 6.483 | 6.372 | 6.457 | 578,718 | +0.07(+1.06%) |
May 29, 2013 | 6.398 | 6.423 | 6.304 | 6.389 | 883,596 | -0.08(-1.18%) |
May 28, 2013 | 6.415 | 6.568 | 6.389 | 6.466 | 894,547 | +0.18(+2.84%) |
May 24, 2013 | 6.270 | 6.313 | 6.168 | 6.287 | 578,981 | -0.03(-0.54%) |
May 23, 2013 | 6.151 | 6.389 | 6.092 | 6.321 | 1,373,591 | +0.08(+1.22%) |
May 22, 2013 | 6.415 | 6.542 | 6.181 | 6.245 | 1,306,622 | -0.16(-2.52%) |
May 21, 2013 | 6.406 | 6.466 | 6.372 | 6.406 | 1,095,567 | -0.03(-0.40%) |
May 20, 2013 | 6.466 | 6.585 | 6.432 | 6.432 | 1,038,685 | -0.07(-1.05%) |
May 17, 2013 | 6.508 | 6.542 | 6.466 | 6.500 | 1,266,272 | +0.01(+0.13%) |
May 16, 2013 | 6.449 | 6.525 | 6.398 | 6.491 | 1,358,588 | +0.00(+0.00%) |
May 15, 2013 | 6.389 | 6.500 | 6.347 | 6.491 | 1,271,118 | +0.17(+2.69%) |
May 13, 2013 | 6.355 | 6.406 | 6.262 | 6.321 | 1,460,688 | -0.07(-1.06%) |
May 10, 2013 | 6.202 | 6.406 | 6.170 | 6.389 | 1,481,256 | +0.22(+3.58%) |
May 09, 2013 | 6.202 | 6.321 | 6.134 | 6.168 | 1,480,315 | -0.08(-1.22%) |
May 08, 2013 | 6.117 | 6.264 | 6.075 | 6.245 | 2,175,086 | +0.11(+1.77%) |
May 07, 2013 | 6.145 | 6.272 | 6.077 | 6.136 | 1,710,308 | +0.00(+0.00%) |
May 06, 2013 | 5.925 | 6.170 | 5.857 | 6.136 | 2,840,231 | +0.23(+3.87%) |
May 03, 2013 | 5.687 | 5.950 | 5.619 | 5.908 | 2,675,234 | +0.29(+5.13%) |
May 02, 2013 | 5.602 | 5.696 | 5.543 | 5.619 | 3,154,497 | +0.05(+0.91%) |
May 01, 2013 | 5.255 | 5.857 | 5.221 | 5.569 | 5,594,401 | +0.55(+10.98%) |
Apr 30, 2013 | 5.009 | 5.043 | 4.937 | 5.018 | 1,020,357 | +0.02(+0.34%) |
Apr 29, 2013 | 4.967 | 5.001 | 4.924 | 5.001 | 1,347,895 | +0.08(+1.55%) |
Apr 26, 2013 | 4.958 | 4.967 | 4.874 | 4.924 | 1,064,163 | -0.04(-0.85%) |
Apr 25, 2013 | 4.975 | 5.068 | 4.934 | 4.967 | 1,294,493 | -0.02(-0.34%) |
Apr 24, 2013 | 4.806 | 4.992 | 4.772 | 4.984 | 1,165,160 | +0.21(+4.44%) |
Apr 23, 2013 | 4.763 | 4.874 | 4.729 | 4.772 | 1,411,846 | +0.04(+0.90%) |
Apr 22, 2013 | 4.806 | 4.806 | 4.594 | 4.729 | 1,386,588 | -0.07(-1.41%) |
Apr 19, 2013 | 4.755 | 4.840 | 4.662 | 4.797 | 1,195,784 | +0.05(+1.07%) |
Apr 18, 2013 | 4.848 | 4.869 | 4.687 | 4.746 | 1,690,781 | -0.09(-1.93%) |
Apr 17, 2013 | 4.712 | 4.865 | 4.602 | 4.840 | 1,969,557 | +0.08(+1.60%) |
Apr 16, 2013 | 4.670 | 4.806 | 4.649 | 4.763 | 1,691,940 | +0.15(+3.31%) |
Apr 15, 2013 | 4.874 | 4.924 | 4.594 | 4.611 | 1,791,256 | -0.32(-6.53%) |
Apr 12, 2013 | 5.068 | 5.145 | 4.933 | 4.933 | 1,120,794 | -0.15(-3.00%) |
Apr 11, 2013 | 5.068 | 5.153 | 4.992 | 5.085 | 1,257,892 | +0.02(+0.33%) |
Apr 10, 2013 | 4.941 | 5.077 | 4.924 | 5.068 | 1,429,906 | +0.14(+2.93%) |
Apr 09, 2013 | 4.882 | 4.967 | 4.831 | 4.924 | 1,858,596 | +0.03(+0.69%) |
Apr 08, 2013 | 4.797 | 4.890 | 4.738 | 4.890 | 1,271,911 | +0.10(+2.12%) |
Apr 05, 2013 | 4.602 | 4.806 | 4.577 | 4.789 | 1,174,220 | +0.10(+2.17%) |
Apr 04, 2013 | 4.679 | 4.708 | 4.602 | 4.687 | 1,027,155 | +0.00(+0.00%) |
Apr 03, 2013 | 4.789 | 4.802 | 4.607 | 4.687 | 1,776,112 | -0.10(-2.12%) |
Apr 02, 2013 | 4.890 | 4.967 | 4.763 | 4.789 | 1,865,733 | -0.08(-1.57%) |
Apr 01, 2013 | 5.009 | 5.085 | 4.865 | 4.865 | 1,734,394 | -0.16(-3.20%) |
Mar 28, 2013 | 5.068 | 5.085 | 4.992 | 5.026 | 1,059,183 | -0.03(-0.67%) |
Mar 27, 2013 | 5.077 | 5.085 | 4.984 | 5.060 | 1,023,557 | -0.08(-1.49%) |
Mar 26, 2013 | 5.119 | 5.204 | 5.092 | 5.136 | 990,418 | +0.03(+0.66%) |
Mar 25, 2013 | 5.196 | 5.238 | 5.043 | 5.102 | 1,124,999 | -0.07(-1.31%) |
Mar 22, 2013 | 5.255 | 5.255 | 5.153 | 5.170 | 1,349,054 | -0.08(-1.45%) |
Mar 21, 2013 | 5.153 | 5.263 | 5.085 | 5.246 | 2,658,568 | +0.06(+1.14%) |
Mar 20, 2013 | 5.035 | 5.196 | 5.009 | 5.187 | 2,202,116 | +0.19(+3.73%) |
Mar 19, 2013 | 5.052 | 5.090 | 4.899 | 5.001 | 1,827,905 | -0.05(-1.01%) |
Mar 18, 2013 | 4.950 | 5.077 | 4.941 | 5.052 | 1,362,245 | +0.03(+0.68%) |
Mar 15, 2013 | 4.950 | 5.026 | 4.882 | 5.018 | 6,051,469 | +0.03(+0.68%) |
Mar 14, 2013 | 5.018 | 5.047 | 4.907 | 4.984 | 4,299,391 | -0.01(-0.17%) |
Mar 13, 2013 | 4.992 | 5.018 | 4.941 | 4.992 | 1,437,830 | +0.00(+0.00%) |
Mar 12, 2013 | 5.085 | 5.090 | 4.975 | 4.992 | 1,227,062 | -0.09(-1.83%) |
Mar 11, 2013 | 5.043 | 5.085 | 5.009 | 5.085 | 1,153,975 | +0.02(+0.33%) |
Mar 08, 2013 | 5.060 | 5.068 | 4.984 | 5.068 | 1,664,864 | +0.05(+1.01%) |
Mar 07, 2013 | 4.941 | 5.018 | 4.874 | 5.018 | 1,139,301 | +0.07(+1.37%) |
Mar 06, 2013 | 5.009 | 5.060 | 4.890 | 4.950 | 1,322,047 | -0.02(-0.34%) |
Mar 05, 2013 | 4.874 | 5.026 | 4.831 | 4.967 | 1,619,666 | +0.13(+2.63%) |
Mar 04, 2013 | 4.738 | 4.840 | 4.705 | 4.840 | 1,027,977 | +0.09(+1.96%) |