Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.680 | 6.746 | 6.589 | 6.589 | 222,524 | -0.15(-2.18%) |
May 30, 2013 | 6.776 | 6.868 | 6.690 | 6.736 | 228,183 | +0.00(+0.00%) |
May 29, 2013 | 6.791 | 6.852 | 6.720 | 6.736 | 219,110 | -0.08(-1.20%) |
May 28, 2013 | 7.134 | 7.205 | 6.817 | 6.817 | 584,485 | -0.28(-3.97%) |
May 24, 2013 | 7.039 | 7.170 | 6.983 | 7.099 | 466,546 | +0.08(+1.15%) |
May 23, 2013 | 6.858 | 7.064 | 6.697 | 7.019 | 481,280 | +0.12(+1.68%) |
May 22, 2013 | 6.717 | 6.928 | 6.717 | 6.903 | 635,544 | +0.22(+3.24%) |
May 21, 2013 | 6.566 | 6.747 | 6.541 | 6.686 | 433,222 | +0.08(+1.22%) |
May 20, 2013 | 6.304 | 6.616 | 6.304 | 6.606 | 422,837 | +0.27(+4.29%) |
May 17, 2013 | 6.284 | 6.354 | 6.269 | 6.334 | 199,350 | +0.04(+0.64%) |
May 16, 2013 | 6.289 | 6.364 | 6.249 | 6.294 | 374,019 | -0.04(-0.56%) |
May 15, 2013 | 6.460 | 6.460 | 6.314 | 6.329 | 299,133 | +0.03(+0.40%) |
May 13, 2013 | 6.390 | 6.390 | 6.289 | 6.304 | 132,251 | -0.09(-1.34%) |
May 10, 2013 | 6.264 | 6.395 | 6.209 | 6.390 | 189,949 | +0.11(+1.68%) |
May 09, 2013 | 6.289 | 6.334 | 6.264 | 6.284 | 198,084 | -0.01(-0.16%) |
May 08, 2013 | 6.269 | 6.324 | 6.269 | 6.294 | 191,303 | -0.01(-0.16%) |
May 07, 2013 | 6.334 | 6.334 | 6.264 | 6.304 | 229,611 | -0.02(-0.24%) |
May 06, 2013 | 6.314 | 6.339 | 6.284 | 6.319 | 174,724 | +0.01(+0.08%) |
May 03, 2013 | 6.390 | 6.359 | 6.304 | 6.314 | 183,959 | -0.02(-0.32%) |
May 02, 2013 | 6.259 | 6.380 | 6.239 | 6.334 | 154,091 | +0.09(+1.37%) |
May 01, 2013 | 6.385 | 6.385 | 6.224 | 6.249 | 246,641 | -0.14(-2.20%) |
Apr 30, 2013 | 6.375 | 6.465 | 6.329 | 6.390 | 174,537 | +0.02(+0.24%) |
Apr 29, 2013 | 6.415 | 6.475 | 6.334 | 6.375 | 245,993 | -0.05(-0.78%) |
Apr 26, 2013 | 6.515 | 6.526 | 6.415 | 6.425 | 147,719 | -0.09(-1.38%) |
Apr 25, 2013 | 6.440 | 6.595 | 6.375 | 6.515 | 279,987 | +0.05(+0.77%) |
Apr 24, 2013 | 6.335 | 6.505 | 6.297 | 6.465 | 309,098 | +0.13(+2.06%) |
Apr 23, 2013 | 6.179 | 6.370 | 6.164 | 6.335 | 332,269 | +0.14(+2.18%) |
Apr 22, 2013 | 6.210 | 6.250 | 6.109 | 6.200 | 296,971 | +0.03(+0.41%) |
Apr 19, 2013 | 6.255 | 6.380 | 6.149 | 6.174 | 258,784 | -0.08(-1.28%) |
Apr 18, 2013 | 6.210 | 6.330 | 6.159 | 6.255 | 269,250 | +0.03(+0.48%) |
Apr 17, 2013 | 6.245 | 6.265 | 6.084 | 6.225 | 282,623 | -0.08(-1.19%) |
Apr 16, 2013 | 6.340 | 6.355 | 6.230 | 6.300 | 206,580 | -0.04(-0.63%) |
Apr 15, 2013 | 6.350 | 6.390 | 6.210 | 6.340 | 446,591 | -0.07(-1.09%) |
Apr 12, 2013 | 6.440 | 6.444 | 6.225 | 6.410 | 299,511 | -0.04(-0.54%) |
Apr 11, 2013 | 6.510 | 6.530 | 6.420 | 6.445 | 238,485 | -0.04(-0.62%) |
Apr 10, 2013 | 6.475 | 6.505 | 6.430 | 6.485 | 192,472 | -0.01(-0.15%) |
Apr 09, 2013 | 6.440 | 6.650 | 6.385 | 6.495 | 589,136 | +0.07(+1.09%) |
Apr 08, 2013 | 6.325 | 6.445 | 6.310 | 6.425 | 239,913 | +0.09(+1.34%) |
Apr 05, 2013 | 6.174 | 6.355 | 6.174 | 6.340 | 223,706 | +0.12(+1.85%) |
Apr 04, 2013 | 6.210 | 6.250 | 6.169 | 6.225 | 333,349 | +0.00(+0.08%) |
Apr 03, 2013 | 6.300 | 6.300 | 6.215 | 6.220 | 343,791 | -0.06(-0.96%) |
Apr 02, 2013 | 6.250 | 6.335 | 6.245 | 6.280 | 284,786 | +0.02(+0.32%) |
Apr 01, 2013 | 6.265 | 6.305 | 6.220 | 6.260 | 307,261 | +0.03(+0.40%) |
Mar 28, 2013 | 6.184 | 6.295 | 6.157 | 6.235 | 492,347 | +0.08(+1.22%) |
Mar 27, 2013 | 6.184 | 6.215 | 6.109 | 6.159 | 520,266 | -0.05(-0.81%) |
Mar 26, 2013 | 6.184 | 6.250 | 6.164 | 6.210 | 300,112 | +0.03(+0.55%) |
Mar 25, 2013 | 6.111 | 6.210 | 6.106 | 6.175 | 317,803 | +0.05(+0.81%) |
Mar 22, 2013 | 6.111 | 6.220 | 6.086 | 6.126 | 806,140 | +0.00(+0.08%) |
Mar 21, 2013 | 6.141 | 6.190 | 6.111 | 6.121 | 315,267 | -0.02(-0.32%) |
Mar 20, 2013 | 6.146 | 6.200 | 6.131 | 6.141 | 366,484 | -0.01(-0.24%) |
Mar 19, 2013 | 6.230 | 6.278 | 6.126 | 6.156 | 344,467 | -0.06(-1.04%) |
Mar 18, 2013 | 6.166 | 6.285 | 6.151 | 6.220 | 529,556 | +0.00(+0.00%) |
Mar 15, 2013 | 6.280 | 6.320 | 5.956 | 6.220 | 407,799 | -0.05(-0.87%) |
Mar 14, 2013 | 6.305 | 6.334 | 6.230 | 6.275 | 410,038 | -0.02(-0.40%) |
Mar 13, 2013 | 6.295 | 6.385 | 6.230 | 6.300 | 362,739 | +0.00(+0.00%) |
Mar 12, 2013 | 6.300 | 6.395 | 6.285 | 6.300 | 342,537 | -0.00(-0.08%) |
Mar 11, 2013 | 6.325 | 6.340 | 6.265 | 6.305 | 389,110 | -0.00(-0.08%) |
Mar 08, 2013 | 6.340 | 6.375 | 6.241 | 6.310 | 487,654 | -0.02(-0.39%) |
Mar 07, 2013 | 6.210 | 6.430 | 6.205 | 6.335 | 493,198 | +0.11(+1.84%) |
Mar 06, 2013 | 6.036 | 6.250 | 5.981 | 6.220 | 927,372 | +0.15(+2.55%) |
Mar 05, 2013 | 6.255 | 6.255 | 6.015 | 6.066 | 939,512 | -0.19(-3.11%) |
Mar 04, 2013 | 6.465 | 6.484 | 6.240 | 6.260 | 553,686 | -0.27(-4.12%) |