Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.702 | 6.731 | 6.445 | 6.465 | 1,390,365 | -0.25(-3.65%) |
May 30, 2013 | 6.653 | 6.743 | 6.650 | 6.710 | 383,588 | +0.05(+0.74%) |
May 29, 2013 | 6.804 | 6.809 | 6.641 | 6.661 | 896,359 | -0.15(-2.16%) |
May 28, 2013 | 6.866 | 6.886 | 6.804 | 6.809 | 699,582 | -0.05(-0.72%) |
May 24, 2013 | 6.878 | 6.878 | 6.825 | 6.858 | 428,251 | -0.05(-0.71%) |
May 23, 2013 | 6.853 | 6.923 | 6.845 | 6.907 | 402,957 | +0.01(+0.12%) |
May 22, 2013 | 6.935 | 6.960 | 6.886 | 6.898 | 315,962 | -0.04(-0.53%) |
May 21, 2013 | 6.919 | 6.947 | 6.911 | 6.935 | 370,543 | +0.00(+0.06%) |
May 20, 2013 | 6.890 | 6.939 | 6.890 | 6.931 | 442,140 | +0.02(+0.24%) |
May 17, 2013 | 6.939 | 6.947 | 6.892 | 6.915 | 346,602 | -0.02(-0.35%) |
May 16, 2013 | 6.878 | 6.943 | 6.874 | 6.939 | 479,649 | +0.07(+1.01%) |
May 15, 2013 | 6.853 | 6.886 | 6.853 | 6.870 | 341,376 | +0.01(+0.12%) |
May 13, 2013 | 6.853 | 6.874 | 6.825 | 6.862 | 352,184 | +0.01(+0.12%) |
May 10, 2013 | 6.845 | 6.903 | 6.829 | 6.853 | 414,287 | +0.02(+0.35%) |
May 09, 2013 | 6.825 | 6.878 | 6.817 | 6.829 | 333,563 | +0.00(+0.07%) |
May 08, 2013 | 6.788 | 6.837 | 6.788 | 6.825 | 347,189 | +0.02(+0.36%) |
May 07, 2013 | 6.772 | 6.824 | 6.755 | 6.800 | 259,580 | +0.03(+0.42%) |
May 06, 2013 | 6.788 | 6.841 | 6.772 | 6.772 | 505,518 | +0.00(+0.00%) |
May 03, 2013 | 6.809 | 6.792 | 6.755 | 6.772 | 415,735 | -0.02(-0.24%) |
May 02, 2013 | 6.796 | 6.829 | 6.784 | 6.788 | 345,731 | -0.01(-0.18%) |
May 01, 2013 | 6.776 | 6.845 | 6.768 | 6.800 | 287,827 | +0.00(+0.06%) |
Apr 30, 2013 | 6.841 | 6.841 | 6.784 | 6.796 | 442,748 | -0.04(-0.59%) |
Apr 29, 2013 | 6.878 | 6.878 | 6.817 | 6.837 | 528,266 | -0.02(-0.30%) |
Apr 26, 2013 | 6.788 | 6.857 | 6.808 | 6.857 | 286,532 | +0.05(+0.72%) |
Apr 25, 2013 | 6.808 | 6.821 | 6.791 | 6.808 | 310,437 | -0.00(-0.06%) |
Apr 24, 2013 | 6.752 | 6.821 | 6.752 | 6.813 | 374,465 | +0.02(+0.24%) |
Apr 23, 2013 | 6.752 | 6.796 | 6.735 | 6.796 | 389,747 | +0.08(+1.15%) |
Apr 22, 2013 | 6.707 | 6.760 | 6.666 | 6.719 | 485,495 | +0.00(+0.06%) |
Apr 19, 2013 | 6.711 | 6.731 | 6.642 | 6.715 | 345,250 | +0.00(+0.06%) |
Apr 18, 2013 | 6.626 | 6.711 | 6.601 | 6.711 | 339,381 | +0.09(+1.41%) |
Apr 17, 2013 | 6.589 | 6.622 | 6.548 | 6.618 | 356,421 | -0.02(-0.24%) |
Apr 16, 2013 | 6.553 | 6.638 | 6.544 | 6.634 | 523,040 | +0.09(+1.43%) |
Apr 15, 2013 | 6.524 | 6.577 | 6.524 | 6.540 | 336,452 | +0.01(+0.19%) |
Apr 12, 2013 | 6.553 | 6.569 | 6.524 | 6.528 | 741,577 | -0.05(-0.74%) |
Apr 11, 2013 | 6.605 | 6.642 | 6.569 | 6.577 | 548,833 | -0.04(-0.61%) |
Apr 10, 2013 | 6.589 | 6.646 | 6.576 | 6.618 | 423,986 | +0.03(+0.43%) |
Apr 09, 2013 | 6.597 | 6.622 | 6.585 | 6.589 | 444,154 | -0.02(-0.31%) |
Apr 08, 2013 | 6.609 | 6.630 | 6.585 | 6.609 | 244,057 | -0.00(-0.06%) |
Apr 05, 2013 | 6.536 | 6.658 | 6.504 | 6.613 | 592,995 | +0.07(+1.06%) |
Apr 04, 2013 | 6.622 | 6.622 | 6.540 | 6.544 | 656,665 | -0.04(-0.56%) |
Apr 03, 2013 | 6.646 | 6.646 | 6.570 | 6.581 | 577,651 | -0.06(-0.92%) |
Apr 02, 2013 | 6.622 | 6.662 | 6.622 | 6.642 | 349,155 | +0.02(+0.30%) |
Apr 01, 2013 | 6.585 | 6.646 | 6.585 | 6.622 | 500,313 | +0.03(+0.43%) |
Mar 28, 2013 | 6.719 | 6.719 | 6.593 | 6.593 | 1,198,388 | -0.13(-1.86%) |
Mar 27, 2013 | 6.731 | 6.771 | 6.690 | 6.719 | 626,110 | -0.00(-0.06%) |
Mar 26, 2013 | 6.666 | 6.755 | 6.662 | 6.723 | 382,481 | +0.07(+1.03%) |
Mar 25, 2013 | 6.682 | 6.705 | 6.630 | 6.654 | 571,075 | +0.01(+0.12%) |
Mar 22, 2013 | 6.634 | 6.710 | 6.630 | 6.646 | 416,165 | +0.04(+0.55%) |
Mar 21, 2013 | 6.561 | 6.650 | 6.561 | 6.610 | 629,099 | +0.06(+0.86%) |
Mar 20, 2013 | 6.678 | 6.702 | 6.549 | 6.553 | 735,295 | -0.12(-1.76%) |
Mar 19, 2013 | 6.646 | 6.735 | 6.634 | 6.670 | 544,259 | +0.00(+0.06%) |
Mar 18, 2013 | 6.464 | 6.702 | 6.460 | 6.666 | 884,741 | +0.16(+2.48%) |
Mar 15, 2013 | 6.597 | 6.602 | 6.432 | 6.505 | 1,994,786 | -0.10(-1.53%) |
Mar 14, 2013 | 6.743 | 6.783 | 6.480 | 6.606 | 2,092,126 | -0.14(-2.04%) |
Mar 13, 2013 | 6.852 | 6.852 | 6.723 | 6.743 | 1,124,181 | -0.12(-1.71%) |
Mar 12, 2013 | 6.872 | 6.945 | 6.832 | 6.860 | 601,991 | -0.01(-0.18%) |
Mar 11, 2013 | 6.945 | 6.957 | 6.846 | 6.872 | 418,616 | -0.06(-0.82%) |
Mar 08, 2013 | 6.912 | 6.965 | 6.864 | 6.929 | 570,196 | +0.03(+0.47%) |
Mar 07, 2013 | 6.824 | 6.920 | 6.816 | 6.896 | 408,105 | +0.05(+0.77%) |
Mar 06, 2013 | 6.900 | 6.908 | 6.790 | 6.844 | 534,160 | -0.03(-0.41%) |
Mar 05, 2013 | 6.844 | 6.900 | 6.828 | 6.872 | 488,225 | +0.03(+0.41%) |
Mar 04, 2013 | 6.836 | 6.852 | 6.779 | 6.844 | 486,090 | +0.01(+0.18%) |