Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.667 | 7.704 | 7.567 | 7.621 | 405,007 | -0.08(-1.09%) |
May 30, 2013 | 7.651 | 7.720 | 7.628 | 7.705 | 98,260 | +0.06(+0.80%) |
May 29, 2013 | 7.667 | 7.759 | 7.529 | 7.644 | 248,135 | +0.05(+0.71%) |
May 28, 2013 | 7.628 | 7.743 | 7.529 | 7.590 | 691,186 | +0.04(+0.51%) |
May 24, 2013 | 7.552 | 7.560 | 7.483 | 7.552 | 0 | +0.00(+0.00%) |
May 23, 2013 | 7.560 | 7.605 | 7.529 | 7.552 | 0 | +0.00(+0.00%) |
May 22, 2013 | 7.560 | 7.605 | 7.529 | 7.552 | 0 | -0.01(-0.10%) |
May 21, 2013 | 7.636 | 7.712 | 7.537 | 7.560 | 0 | -0.05(-0.60%) |
May 20, 2013 | 7.277 | 7.636 | 7.277 | 7.605 | 0 | +0.34(+4.62%) |
May 17, 2013 | 7.262 | 7.369 | 7.262 | 7.269 | 0 | +0.05(+0.74%) |
May 16, 2013 | 7.300 | 7.300 | 7.201 | 7.216 | 44,087 | -0.04(-0.53%) |
May 15, 2013 | 7.224 | 7.269 | 7.178 | 7.254 | 0 | +0.11(+1.60%) |
May 13, 2013 | 7.109 | 7.308 | 7.101 | 7.140 | 0 | -0.02(-0.32%) |
May 10, 2013 | 7.178 | 7.437 | 7.147 | 7.162 | 0 | -0.02(-0.21%) |
May 09, 2013 | 6.918 | 7.222 | 6.834 | 7.178 | 0 | +0.27(+3.98%) |
May 08, 2013 | 6.918 | 7.056 | 6.903 | 6.903 | 0 | -0.01(-0.11%) |
May 07, 2013 | 6.849 | 6.956 | 6.845 | 6.910 | 0 | +0.12(+1.80%) |
May 06, 2013 | 6.834 | 6.857 | 6.720 | 6.788 | 0 | +0.13(+1.95%) |
May 03, 2013 | 6.093 | 6.788 | 6.093 | 6.659 | 0 | +0.63(+10.38%) |
May 02, 2013 | 6.009 | 6.055 | 5.994 | 6.032 | 0 | +0.03(+0.51%) |
May 01, 2013 | 6.147 | 6.200 | 6.002 | 6.002 | 0 | -0.18(-2.96%) |
Apr 30, 2013 | 6.139 | 6.216 | 6.101 | 6.185 | 0 | +0.04(+0.62%) |
Apr 29, 2013 | 5.964 | 6.162 | 5.819 | 6.147 | 34,249 | +0.22(+3.74%) |
Apr 26, 2013 | 5.903 | 5.987 | 5.903 | 5.925 | 48,491 | +0.02(+0.39%) |
Apr 25, 2013 | 5.933 | 6.059 | 5.887 | 5.903 | 14,154 | +0.00(+0.00%) |
Apr 24, 2013 | 5.819 | 5.933 | 5.819 | 5.903 | 25,521 | +0.10(+1.71%) |
Apr 23, 2013 | 5.780 | 5.841 | 5.696 | 5.803 | 47,465 | +0.08(+1.33%) |
Apr 22, 2013 | 5.948 | 5.948 | 5.689 | 5.727 | 33,553 | -0.17(-2.85%) |
Apr 19, 2013 | 5.819 | 5.979 | 5.735 | 5.895 | 34,868 | +0.08(+1.45%) |
Apr 18, 2013 | 5.948 | 5.987 | 5.788 | 5.811 | 11,341 | -0.11(-1.93%) |
Apr 17, 2013 | 6.071 | 6.078 | 5.712 | 5.925 | 50,660 | -0.21(-3.36%) |
Apr 16, 2013 | 5.933 | 6.132 | 5.918 | 6.132 | 27,671 | +0.25(+4.29%) |
Apr 15, 2013 | 6.155 | 6.177 | 5.788 | 5.880 | 59,026 | -0.25(-4.11%) |
Apr 12, 2013 | 6.170 | 6.193 | 6.101 | 6.132 | 25,808 | -0.02(-0.37%) |
Apr 11, 2013 | 6.139 | 6.170 | 6.109 | 6.155 | 7,100 | +0.01(+0.12%) |
Apr 10, 2013 | 6.025 | 6.181 | 5.994 | 6.147 | 25,478 | +0.13(+2.16%) |
Apr 09, 2013 | 6.086 | 6.086 | 5.979 | 6.017 | 15,734 | -0.02(-0.38%) |
Apr 08, 2013 | 6.078 | 6.078 | 5.880 | 6.040 | 23,173 | -0.01(-0.13%) |
Apr 05, 2013 | 5.712 | 6.055 | 5.712 | 6.048 | 33,688 | +0.24(+4.07%) |
Apr 04, 2013 | 5.803 | 5.834 | 5.681 | 5.811 | 18,876 | +0.02(+0.26%) |
Apr 03, 2013 | 5.864 | 5.956 | 5.750 | 5.796 | 28,614 | -0.11(-1.81%) |
Apr 02, 2013 | 6.032 | 6.086 | 5.872 | 5.903 | 25,792 | -0.09(-1.53%) |
Apr 01, 2013 | 5.979 | 6.124 | 5.918 | 5.994 | 45,756 | +0.03(+0.51%) |
Mar 28, 2013 | 6.200 | 6.200 | 5.933 | 5.964 | 107,327 | -0.21(-3.46%) |
Mar 27, 2013 | 6.155 | 6.200 | 6.093 | 6.177 | 14,708 | -0.03(-0.49%) |
Mar 26, 2013 | 6.216 | 6.223 | 6.093 | 6.208 | 19,499 | +0.04(+0.62%) |
Mar 25, 2013 | 6.231 | 6.231 | 6.071 | 6.170 | 56,341 | -0.02(-0.37%) |
Mar 22, 2013 | 6.139 | 6.208 | 6.132 | 6.193 | 6,308 | +0.05(+0.87%) |
Mar 21, 2013 | 6.124 | 6.170 | 6.124 | 6.139 | 10,745 | -0.04(-0.62%) |
Mar 20, 2013 | 6.116 | 6.177 | 6.116 | 6.177 | 7,342 | +0.07(+1.13%) |
Mar 19, 2013 | 6.116 | 6.139 | 6.109 | 6.109 | 6,846 | -0.01(-0.12%) |
Mar 18, 2013 | 6.109 | 6.193 | 6.086 | 6.116 | 20,840 | -0.02(-0.37%) |
Mar 15, 2013 | 6.147 | 6.200 | 6.109 | 6.139 | 147,656 | +0.01(+0.12%) |
Mar 14, 2013 | 6.193 | 6.193 | 6.086 | 6.132 | 17,356 | -0.03(-0.50%) |
Mar 13, 2013 | 6.101 | 6.216 | 6.032 | 6.162 | 9,726 | +0.05(+0.75%) |
Mar 12, 2013 | 6.162 | 6.200 | 6.109 | 6.116 | 15,353 | -0.09(-1.48%) |
Mar 11, 2013 | 6.223 | 6.261 | 6.093 | 6.208 | 40,213 | -0.03(-0.49%) |
Mar 08, 2013 | 6.254 | 6.261 | 6.208 | 6.239 | 33,379 | +0.05(+0.86%) |
Mar 07, 2013 | 6.093 | 6.223 | 6.093 | 6.185 | 12,577 | +0.08(+1.25%) |
Mar 06, 2013 | 6.055 | 6.109 | 6.040 | 6.109 | 18,763 | +0.05(+0.76%) |
Mar 05, 2013 | 6.063 | 6.093 | 5.956 | 6.063 | 19,516 | +0.03(+0.51%) |
Mar 04, 2013 | 6.078 | 6.109 | 5.979 | 6.032 | 10,155 | -0.05(-0.75%) |