Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.934 | 7.025 | 6.934 | 7.025 | 2,419 | +0.10(+1.37%) |
May 30, 2013 | 6.823 | 6.949 | 6.823 | 6.930 | 0 | -0.10(-1.35%) |
May 29, 2013 | 6.996 | 7.025 | 6.992 | 7.025 | 2,359 | +0.00(+0.00%) |
May 28, 2013 | 7.025 | 7.025 | 7.025 | 7.025 | 483 | +0.04(+0.53%) |
May 24, 2013 | 6.947 | 7.000 | 6.947 | 6.988 | 0 | +0.04(+0.59%) |
May 23, 2013 | 6.947 | 6.947 | 6.947 | 6.947 | 0 | -0.04(-0.59%) |
May 22, 2013 | 6.971 | 6.988 | 6.971 | 6.988 | 0 | +0.00(+0.06%) |
May 21, 2013 | 7.021 | 7.021 | 6.984 | 6.984 | 0 | +0.04(+0.54%) |
May 20, 2013 | 7.000 | 7.000 | 6.943 | 6.947 | 0 | -0.07(-1.06%) |
May 17, 2013 | 6.988 | 7.021 | 6.988 | 7.021 | 0 | +0.08(+1.13%) |
May 16, 2013 | 7.004 | 7.004 | 6.942 | 6.942 | 3,271 | -0.02(-0.30%) |
May 15, 2013 | 7.013 | 7.013 | 6.963 | 6.963 | 0 | +0.02(+0.24%) |
May 13, 2013 | 6.951 | 6.951 | 6.926 | 6.947 | 0 | -0.04(-0.59%) |
May 10, 2013 | 6.988 | 6.996 | 6.988 | 6.988 | 0 | +0.00(+0.06%) |
May 09, 2013 | 7.013 | 7.017 | 6.984 | 6.984 | 0 | -0.02(-0.27%) |
May 08, 2013 | 6.992 | 7.002 | 6.984 | 7.002 | 0 | +0.01(+0.15%) |
May 07, 2013 | 7.004 | 7.004 | 6.980 | 6.992 | 0 | -0.03(-0.41%) |
May 06, 2013 | 7.021 | 7.021 | 6.953 | 7.021 | 0 | +0.19(+2.84%) |
May 03, 2013 | 6.819 | 6.827 | 6.719 | 6.827 | 0 | +0.01(+0.18%) |
May 02, 2013 | 6.819 | 6.819 | 6.744 | 6.814 | 0 | +0.02(+0.24%) |
May 01, 2013 | 6.748 | 6.798 | 6.748 | 6.798 | 0 | -0.00(-0.06%) |
Apr 30, 2013 | 6.748 | 6.806 | 6.748 | 6.802 | 0 | +0.09(+1.29%) |
Apr 29, 2013 | 6.608 | 6.777 | 6.533 | 6.715 | 29,992 | +0.12(+1.75%) |
Apr 26, 2013 | 6.608 | 6.608 | 6.599 | 6.599 | 1,209 | -0.00(-0.06%) |
Apr 25, 2013 | 6.612 | 6.612 | 6.488 | 6.604 | 5,081 | -0.05(-0.68%) |
Apr 24, 2013 | 6.649 | 6.649 | 6.649 | 6.649 | 0 | +0.08(+1.26%) |
Apr 23, 2013 | 6.566 | 6.566 | 6.566 | 6.566 | 725 | +0.08(+1.21%) |
Apr 22, 2013 | 6.550 | 6.550 | 6.488 | 6.488 | 0 | -0.06(-0.95%) |
Apr 19, 2013 | 6.599 | 6.690 | 6.550 | 6.550 | 9,352 | -0.02(-0.38%) |
Apr 17, 2013 | 6.575 | 6.575 | 6.575 | 6.575 | 19,601 | +0.00(+0.06%) |
Apr 16, 2013 | 6.579 | 6.579 | 6.571 | 6.571 | 5,798 | -0.09(-1.36%) |
Apr 15, 2013 | 6.695 | 6.695 | 6.653 | 6.661 | 3,658 | -0.03(-0.49%) |
Apr 12, 2013 | 6.653 | 6.695 | 6.591 | 6.695 | 13,219 | +0.05(+0.68%) |
Apr 11, 2013 | 6.612 | 6.649 | 6.612 | 6.649 | 3,145 | +0.04(+0.63%) |
Apr 10, 2013 | 6.608 | 6.608 | 6.608 | 6.608 | 241 | +0.00(+0.00%) |
Apr 09, 2013 | 6.550 | 6.649 | 6.550 | 6.608 | 12,063 | +0.02(+0.25%) |
Apr 08, 2013 | 6.554 | 6.599 | 6.554 | 6.591 | 11,264 | -0.06(-0.93%) |
Apr 05, 2013 | 6.599 | 6.686 | 6.599 | 6.653 | 725 | -0.01(-0.12%) |
Apr 04, 2013 | 6.604 | 6.661 | 6.604 | 6.661 | 1,330 | +0.06(+0.88%) |
Apr 03, 2013 | 6.546 | 6.616 | 6.546 | 6.604 | 14,274 | +0.05(+0.76%) |
Apr 01, 2013 | 6.554 | 6.554 | 6.554 | 6.554 | 0 | +0.00(+0.06%) |
Mar 28, 2013 | 6.612 | 6.612 | 6.550 | 6.550 | 4,053 | -0.06(-0.94%) |
Mar 27, 2013 | 6.595 | 6.612 | 6.583 | 6.612 | 5,081 | +0.02(+0.33%) |
Mar 26, 2013 | 6.633 | 6.653 | 6.590 | 6.590 | 9,865 | -0.02(-0.33%) |
Mar 25, 2013 | 6.542 | 6.707 | 6.542 | 6.612 | 1,693 | +0.07(+1.07%) |
Mar 22, 2013 | 6.794 | 6.794 | 6.542 | 6.542 | 6,499 | -0.26(-3.89%) |
Mar 21, 2013 | 6.728 | 6.806 | 6.728 | 6.806 | 483 | +0.00(+0.00%) |
Mar 20, 2013 | 6.806 | 6.806 | 6.806 | 6.806 | 241 | +0.21(+3.26%) |
Mar 19, 2013 | 6.653 | 6.653 | 6.571 | 6.591 | 16,568 | +0.01(+0.19%) |
Mar 18, 2013 | 6.579 | 6.579 | 6.579 | 6.579 | 241 | -0.03(-0.44%) |
Mar 15, 2013 | 6.511 | 6.674 | 6.509 | 6.608 | 4,128 | -0.17(-2.50%) |
Mar 14, 2013 | 6.339 | 8.038 | 6.339 | 6.777 | 38,050 | +0.49(+7.85%) |
Mar 13, 2013 | 6.339 | 6.339 | 6.281 | 6.284 | 17,599 | -0.02(-0.29%) |
Mar 12, 2013 | 6.343 | 6.343 | 6.302 | 6.302 | 1,693 | -0.04(-0.59%) |
Mar 11, 2013 | 6.256 | 6.343 | 6.207 | 6.339 | 26,860 | +0.15(+2.40%) |
Mar 08, 2013 | 6.203 | 6.203 | 6.190 | 6.190 | 967 | -0.02(-0.29%) |
Mar 07, 2013 | 6.188 | 6.211 | 6.133 | 6.208 | 6,524 | +0.02(+0.29%) |
Mar 06, 2013 | 6.161 | 6.190 | 6.161 | 6.190 | 483 | +0.03(+0.54%) |
Mar 05, 2013 | 6.170 | 6.178 | 6.149 | 6.157 | 27,344 | +0.02(+0.40%) |
Mar 04, 2013 | 6.228 | 6.228 | 6.095 | 6.133 | 1,209 | -0.05(-0.80%) |