Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.700 | 6.700 | 6.537 | 6.640 | 9,314 | -0.09(-1.34%) |
May 30, 2013 | 6.710 | 6.730 | 6.710 | 6.730 | 1,991 | +0.04(+0.60%) |
May 29, 2013 | 6.510 | 6.710 | 6.510 | 6.690 | 13,088 | +0.14(+2.14%) |
May 28, 2013 | 6.760 | 6.760 | 6.550 | 6.550 | 444 | -0.10(-1.50%) |
May 24, 2013 | 6.790 | 6.790 | 6.628 | 6.650 | 6,852 | -0.13(-1.92%) |
May 23, 2013 | 6.600 | 6.780 | 6.600 | 6.780 | 76,053 | +0.07(+1.04%) |
May 22, 2013 | 6.550 | 6.780 | 6.550 | 6.710 | 2,130 | +0.08(+1.21%) |
May 21, 2013 | 6.780 | 6.780 | 6.630 | 6.630 | 6,738 | -0.10(-1.49%) |
May 20, 2013 | 6.790 | 6.790 | 6.730 | 6.730 | 353 | +0.01(+0.15%) |
May 17, 2013 | 6.520 | 6.770 | 6.520 | 6.720 | 9,266 | +0.02(+0.30%) |
May 16, 2013 | 6.780 | 6.780 | 6.700 | 6.700 | 650 | -0.08(-1.24%) |
May 15, 2013 | 6.840 | 6.840 | 6.784 | 6.784 | 1,009 | -0.02(-0.24%) |
May 13, 2013 | 6.750 | 6.850 | 6.750 | 6.800 | 24,265 | +0.16(+2.47%) |
May 10, 2013 | 6.850 | 6.850 | 6.630 | 6.636 | 19,261 | -0.01(-0.21%) |
May 09, 2013 | 6.750 | 6.810 | 6.650 | 6.650 | 34,078 | -0.05(-0.75%) |
May 08, 2013 | 6.970 | 6.970 | 6.700 | 6.700 | 15,991 | +0.08(+1.21%) |
May 07, 2013 | 6.610 | 6.810 | 6.600 | 6.620 | 26,814 | +0.11(+1.69%) |
May 06, 2013 | 6.430 | 6.590 | 6.430 | 6.510 | 70,953 | +0.23(+3.66%) |
May 03, 2013 | 6.290 | 6.300 | 6.280 | 6.280 | 31,089 | -0.02(-0.32%) |
May 02, 2013 | 6.200 | 6.350 | 6.200 | 6.300 | 1,881 | +0.10(+1.61%) |
May 01, 2013 | 6.350 | 6.350 | 6.200 | 6.200 | 1,301 | -0.03(-0.48%) |
Apr 30, 2013 | 6.280 | 6.360 | 6.230 | 6.230 | 6,597 | -0.13(-2.04%) |
Apr 29, 2013 | 6.360 | 6.360 | 6.360 | 6.360 | 742 | +0.00(+0.00%) |
Apr 26, 2013 | 6.260 | 6.360 | 6.350 | 6.360 | 1,886 | +0.01(+0.16%) |
Apr 25, 2013 | 6.100 | 6.350 | 6.100 | 6.350 | 1,833 | +0.00(+0.00%) |
Apr 24, 2013 | 6.400 | 6.400 | 6.350 | 6.350 | 583 | -0.05(-0.78%) |
Apr 23, 2013 | 6.440 | 6.450 | 6.400 | 6.400 | 788 | -0.05(-0.78%) |
Apr 19, 2013 | 6.450 | 6.450 | 6.450 | 6.450 | 0 | +0.04(+0.62%) |
Apr 18, 2013 | 6.350 | 6.410 | 6.300 | 6.410 | 9,090 | +0.15(+2.33%) |
Apr 17, 2013 | 6.350 | 6.350 | 6.262 | 6.264 | 51,201 | -0.08(-1.26%) |
Apr 16, 2013 | 6.480 | 6.480 | 6.260 | 6.344 | 1,722 | +0.02(+0.38%) |
Apr 15, 2013 | 6.210 | 6.410 | 6.210 | 6.320 | 2,715 | +0.11(+1.77%) |
Apr 12, 2013 | 6.410 | 6.410 | 6.210 | 6.210 | 7,509 | -0.19(-2.97%) |
Apr 11, 2013 | 6.350 | 6.400 | 6.270 | 6.400 | 7,577 | +0.02(+0.31%) |
Apr 10, 2013 | 6.370 | 6.400 | 6.300 | 6.380 | 3,394 | +0.01(+0.09%) |
Apr 09, 2013 | 6.400 | 6.400 | 6.360 | 6.374 | 3,414 | +0.00(+0.06%) |
Apr 08, 2013 | 6.250 | 6.370 | 6.250 | 6.370 | 14,607 | +0.12(+1.92%) |
Apr 05, 2013 | 6.170 | 6.270 | 6.170 | 6.250 | 3,409 | +0.16(+2.63%) |
Apr 04, 2013 | 6.100 | 6.100 | 6.090 | 6.090 | 1,944 | +0.02(+0.33%) |
Apr 03, 2013 | 6.050 | 6.070 | 6.050 | 6.070 | 2,700 | +0.07(+1.17%) |
Apr 02, 2013 | 6.008 | 6.008 | 6.000 | 6.000 | 1,377 | -0.11(-1.80%) |
Apr 01, 2013 | 6.100 | 6.110 | 6.100 | 6.110 | 1,577 | -0.02(-0.33%) |
Mar 28, 2013 | 6.130 | 6.130 | 6.010 | 6.130 | 3,293 | +0.04(+0.66%) |
Mar 27, 2013 | 5.980 | 6.120 | 5.980 | 6.090 | 20,584 | +0.10(+1.67%) |
Mar 26, 2013 | 5.890 | 6.000 | 5.890 | 5.990 | 6,047 | +0.09(+1.53%) |
Mar 25, 2013 | 5.880 | 5.900 | 5.844 | 5.900 | 2,495 | -0.03(-0.51%) |
Mar 22, 2013 | 5.800 | 5.930 | 5.800 | 5.930 | 3,784 | +0.05(+0.85%) |
Mar 21, 2013 | 5.900 | 5.900 | 5.780 | 5.880 | 11,071 | -0.02(-0.34%) |
Mar 20, 2013 | 5.900 | 5.900 | 5.765 | 5.900 | 67,753 | +0.23(+3.98%) |
Mar 19, 2013 | 5.790 | 5.790 | 5.660 | 5.674 | 214,053 | -0.13(-2.17%) |
Mar 18, 2013 | 5.860 | 5.860 | 5.670 | 5.800 | 11,579 | -0.09(-1.49%) |
Mar 15, 2013 | 5.860 | 5.900 | 5.860 | 5.888 | 12,539 | +0.04(+0.65%) |
Mar 14, 2013 | 5.930 | 5.930 | 5.850 | 5.850 | 4,431 | -0.06(-1.02%) |
Mar 13, 2013 | 5.930 | 5.930 | 5.910 | 5.910 | 4,705 | -0.02(-0.34%) |
Mar 12, 2013 | 5.930 | 5.930 | 5.930 | 5.930 | 773 | +0.01(+0.17%) |
Mar 11, 2013 | 5.830 | 5.920 | 5.830 | 5.920 | 8,961 | +0.01(+0.17%) |
Mar 08, 2013 | 5.790 | 5.920 | 5.790 | 5.910 | 9,912 | +0.12(+2.07%) |
Mar 07, 2013 | 5.930 | 5.930 | 5.790 | 5.790 | 6,443 | -0.08(-1.43%) |
Mar 06, 2013 | 5.930 | 5.930 | 5.850 | 5.874 | 9,120 | -0.05(-0.91%) |
Mar 05, 2013 | 5.930 | 5.930 | 5.928 | 5.928 | 14,596 | +0.01(+0.14%) |
Mar 04, 2013 | 5.920 | 5.926 | 5.880 | 5.920 | 23,899 | -0.01(-0.17%) |