Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.410 | 6.410 | 6.310 | 6.310 | 34,509 | -0.14(-2.17%) |
May 30, 2013 | 6.400 | 6.452 | 6.360 | 6.450 | 37,359 | +0.00(+0.00%) |
May 29, 2013 | 6.570 | 6.580 | 6.400 | 6.450 | 92,206 | -0.14(-2.12%) |
May 28, 2013 | 6.600 | 6.601 | 6.565 | 6.590 | 14,906 | +0.10(+1.54%) |
May 24, 2013 | 6.470 | 6.520 | 6.460 | 6.490 | 19,027 | -0.02(-0.31%) |
May 23, 2013 | 6.430 | 6.510 | 6.390 | 6.510 | 30,377 | +0.02(+0.31%) |
May 22, 2013 | 6.530 | 6.570 | 6.490 | 6.490 | 30,032 | -0.10(-1.52%) |
May 21, 2013 | 6.630 | 6.650 | 6.590 | 6.590 | 43,179 | -0.06(-0.90%) |
May 20, 2013 | 6.600 | 6.690 | 6.570 | 6.650 | 48,084 | +0.03(+0.39%) |
May 17, 2013 | 6.600 | 6.630 | 6.570 | 6.624 | 44,259 | +0.08(+1.28%) |
May 16, 2013 | 6.544 | 6.584 | 6.530 | 6.540 | 11,272 | +0.01(+0.15%) |
May 15, 2013 | 6.430 | 6.530 | 6.381 | 6.530 | 16,980 | +0.03(+0.46%) |
May 13, 2013 | 6.510 | 6.564 | 6.500 | 6.500 | 17,714 | -0.05(-0.76%) |
May 10, 2013 | 6.500 | 6.580 | 6.450 | 6.550 | 32,081 | -0.02(-0.30%) |
May 09, 2013 | 6.600 | 6.600 | 6.560 | 6.570 | 54,502 | -0.05(-0.71%) |
May 08, 2013 | 6.600 | 6.617 | 6.570 | 6.617 | 2,554 | +0.04(+0.64%) |
May 07, 2013 | 6.620 | 6.620 | 6.560 | 6.575 | 27,885 | -0.03(-0.38%) |
May 06, 2013 | 6.540 | 6.610 | 6.540 | 6.600 | 39,505 | +0.03(+0.46%) |
May 03, 2013 | 6.560 | 6.596 | 6.550 | 6.570 | 10,891 | +0.10(+1.55%) |
May 02, 2013 | 6.400 | 6.475 | 6.340 | 6.470 | 21,349 | +0.14(+2.21%) |
May 01, 2013 | 6.350 | 6.360 | 6.280 | 6.330 | 8,788 | -0.12(-1.86%) |
Apr 30, 2013 | 6.560 | 6.560 | 6.380 | 6.450 | 138,299 | -0.09(-1.38%) |
Apr 29, 2013 | 6.530 | 6.580 | 6.525 | 6.540 | 23,707 | +0.07(+1.08%) |
Apr 26, 2013 | 6.490 | 6.490 | 6.470 | 6.470 | 14,548 | +0.00(+0.00%) |
Apr 25, 2013 | 6.380 | 6.520 | 6.380 | 6.470 | 23,748 | +0.09(+1.41%) |
Apr 24, 2013 | 6.310 | 6.405 | 6.290 | 6.380 | 46,456 | +0.10(+1.59%) |
Apr 23, 2013 | 6.250 | 6.300 | 6.220 | 6.280 | 82,553 | -0.01(-0.16%) |
Apr 22, 2013 | 6.270 | 6.310 | 6.210 | 6.290 | 24,207 | +0.05(+0.80%) |
Apr 19, 2013 | 6.260 | 6.274 | 6.230 | 6.240 | 29,691 | -0.02(-0.32%) |
Apr 18, 2013 | 6.136 | 6.280 | 6.120 | 6.260 | 33,072 | +0.12(+1.95%) |
Apr 17, 2013 | 6.230 | 6.320 | 6.100 | 6.140 | 39,854 | -0.12(-1.92%) |
Apr 16, 2013 | 6.240 | 6.261 | 6.200 | 6.261 | 24,376 | +0.03(+0.49%) |
Apr 15, 2013 | 6.320 | 6.350 | 6.230 | 6.230 | 107,917 | -0.19(-2.96%) |
Apr 12, 2013 | 6.440 | 6.440 | 6.350 | 6.420 | 42,745 | -0.11(-1.68%) |
Apr 11, 2013 | 6.582 | 6.605 | 6.510 | 6.530 | 55,073 | -0.07(-1.06%) |
Apr 10, 2013 | 6.600 | 6.620 | 6.580 | 6.600 | 37,725 | +0.00(+0.00%) |
Apr 09, 2013 | 6.540 | 6.620 | 6.510 | 6.600 | 17,252 | +0.05(+0.76%) |
Apr 08, 2013 | 6.510 | 6.570 | 6.510 | 6.550 | 8,697 | +0.03(+0.46%) |
Apr 05, 2013 | 6.510 | 6.540 | 6.490 | 6.520 | 19,138 | -0.04(-0.61%) |
Apr 04, 2013 | 6.570 | 6.600 | 6.500 | 6.560 | 37,083 | -0.05(-0.76%) |
Apr 03, 2013 | 6.750 | 6.820 | 6.610 | 6.610 | 6,023 | -0.18(-2.65%) |
Apr 02, 2013 | 6.790 | 6.920 | 6.780 | 6.790 | 38,695 | -0.05(-0.73%) |
Apr 01, 2013 | 6.770 | 6.853 | 6.750 | 6.840 | 15,476 | +0.04(+0.59%) |
Mar 28, 2013 | 6.760 | 6.810 | 6.760 | 6.800 | 20,706 | +0.01(+0.15%) |
Mar 27, 2013 | 6.750 | 6.810 | 6.740 | 6.790 | 10,334 | +0.01(+0.22%) |
Mar 26, 2013 | 6.700 | 6.775 | 6.480 | 6.775 | 21,341 | +0.13(+1.88%) |
Mar 25, 2013 | 6.670 | 6.670 | 6.620 | 6.650 | 14,059 | +0.04(+0.61%) |
Mar 22, 2013 | 6.600 | 6.620 | 6.579 | 6.610 | 16,197 | +0.02(+0.35%) |
Mar 21, 2013 | 6.630 | 6.644 | 6.577 | 6.587 | 8,926 | -0.06(-0.94%) |
Mar 20, 2013 | 6.627 | 6.660 | 6.580 | 6.650 | 13,934 | +0.07(+1.06%) |
Mar 19, 2013 | 6.680 | 6.680 | 6.570 | 6.580 | 8,660 | -0.10(-1.50%) |
Mar 18, 2013 | 6.620 | 6.680 | 6.620 | 6.680 | 2,203 | +0.00(+0.00%) |
Mar 15, 2013 | 6.680 | 6.710 | 6.660 | 6.680 | 44,998 | +0.05(+0.75%) |
Mar 14, 2013 | 6.625 | 6.630 | 6.610 | 6.630 | 2,791 | +0.04(+0.61%) |
Mar 13, 2013 | 6.630 | 6.640 | 6.550 | 6.590 | 25,536 | -0.02(-0.30%) |
Mar 12, 2013 | 6.660 | 6.700 | 6.610 | 6.610 | 15,436 | +0.02(+0.30%) |
Mar 11, 2013 | 6.610 | 6.610 | 6.560 | 6.590 | 20,419 | -0.05(-0.75%) |
Mar 08, 2013 | 6.620 | 6.640 | 6.570 | 6.640 | 53,383 | +0.06(+0.91%) |
Mar 07, 2013 | 6.560 | 6.600 | 6.560 | 6.580 | 28,276 | +0.05(+0.77%) |
Mar 06, 2013 | 6.570 | 6.570 | 6.500 | 6.530 | 36,183 | -0.04(-0.61%) |
Mar 05, 2013 | 6.530 | 6.580 | 6.520 | 6.570 | 32,039 | +0.08(+1.17%) |
Mar 04, 2013 | 6.530 | 6.530 | 6.460 | 6.494 | 30,493 | -0.05(-0.71%) |