Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.669 | 6.735 | 6.578 | 6.578 | 222,887 | -0.15(-2.18%) |
May 30, 2013 | 6.765 | 6.857 | 6.679 | 6.725 | 228,556 | +0.00(+0.00%) |
May 29, 2013 | 6.780 | 6.841 | 6.709 | 6.725 | 219,468 | -0.08(-1.20%) |
May 28, 2013 | 7.123 | 7.193 | 6.806 | 6.806 | 585,440 | -0.28(-3.97%) |
May 24, 2013 | 7.027 | 7.158 | 6.972 | 7.087 | 467,308 | +0.08(+1.15%) |
May 23, 2013 | 6.846 | 7.052 | 6.686 | 7.007 | 482,066 | +0.12(+1.68%) |
May 22, 2013 | 6.706 | 6.917 | 6.706 | 6.892 | 636,583 | +0.22(+3.24%) |
May 21, 2013 | 6.555 | 6.736 | 6.530 | 6.676 | 433,930 | +0.08(+1.22%) |
May 20, 2013 | 6.294 | 6.605 | 6.294 | 6.595 | 423,528 | +0.27(+4.29%) |
May 17, 2013 | 6.274 | 6.344 | 6.259 | 6.324 | 199,676 | +0.04(+0.64%) |
May 16, 2013 | 6.279 | 6.354 | 6.239 | 6.284 | 374,631 | -0.04(-0.56%) |
May 15, 2013 | 6.450 | 6.450 | 6.304 | 6.319 | 299,622 | +0.03(+0.40%) |
May 13, 2013 | 6.379 | 6.379 | 6.279 | 6.294 | 132,468 | -0.09(-1.34%) |
May 10, 2013 | 6.254 | 6.384 | 6.199 | 6.379 | 190,260 | +0.11(+1.68%) |
May 09, 2013 | 6.279 | 6.324 | 6.254 | 6.274 | 198,408 | -0.01(-0.16%) |
May 08, 2013 | 6.259 | 6.314 | 6.259 | 6.284 | 191,615 | -0.01(-0.16%) |
May 07, 2013 | 6.324 | 6.324 | 6.254 | 6.294 | 229,987 | -0.02(-0.24%) |
May 06, 2013 | 6.304 | 6.329 | 6.274 | 6.309 | 175,010 | +0.01(+0.08%) |
May 03, 2013 | 6.379 | 6.349 | 6.294 | 6.304 | 184,259 | -0.02(-0.32%) |
May 02, 2013 | 6.249 | 6.369 | 6.229 | 6.324 | 154,343 | +0.09(+1.37%) |
May 01, 2013 | 6.374 | 6.374 | 6.213 | 6.239 | 247,044 | -0.14(-2.20%) |
Apr 30, 2013 | 6.364 | 6.455 | 6.319 | 6.379 | 174,823 | +0.02(+0.24%) |
Apr 29, 2013 | 6.404 | 6.465 | 6.324 | 6.364 | 246,395 | -0.05(-0.78%) |
Apr 26, 2013 | 6.505 | 6.515 | 6.404 | 6.414 | 147,960 | -0.09(-1.38%) |
Apr 25, 2013 | 6.429 | 6.584 | 6.364 | 6.504 | 280,445 | +0.05(+0.77%) |
Apr 24, 2013 | 6.324 | 6.494 | 6.286 | 6.454 | 309,604 | +0.13(+2.06%) |
Apr 23, 2013 | 6.169 | 6.359 | 6.154 | 6.324 | 332,812 | +0.13(+2.18%) |
Apr 22, 2013 | 6.199 | 6.239 | 6.099 | 6.189 | 297,456 | +0.03(+0.41%) |
Apr 19, 2013 | 6.244 | 6.369 | 6.139 | 6.164 | 259,207 | -0.08(-1.28%) |
Apr 18, 2013 | 6.199 | 6.319 | 6.149 | 6.244 | 269,690 | +0.03(+0.48%) |
Apr 17, 2013 | 6.234 | 6.254 | 6.074 | 6.214 | 283,085 | -0.07(-1.19%) |
Apr 16, 2013 | 6.329 | 6.344 | 6.219 | 6.289 | 206,918 | -0.04(-0.63%) |
Apr 15, 2013 | 6.339 | 6.379 | 6.199 | 6.329 | 447,321 | -0.07(-1.09%) |
Apr 12, 2013 | 6.429 | 6.433 | 6.214 | 6.399 | 300,001 | -0.04(-0.54%) |
Apr 11, 2013 | 6.499 | 6.519 | 6.409 | 6.434 | 238,875 | -0.04(-0.62%) |
Apr 10, 2013 | 6.464 | 6.494 | 6.420 | 6.474 | 192,786 | -0.01(-0.15%) |
Apr 09, 2013 | 6.429 | 6.639 | 6.374 | 6.484 | 590,099 | +0.07(+1.09%) |
Apr 08, 2013 | 6.314 | 6.434 | 6.299 | 6.414 | 240,305 | +0.08(+1.34%) |
Apr 05, 2013 | 6.164 | 6.344 | 6.164 | 6.329 | 224,071 | +0.11(+1.85%) |
Apr 04, 2013 | 6.199 | 6.239 | 6.159 | 6.214 | 333,894 | +0.01(+0.08%) |
Apr 03, 2013 | 6.289 | 6.289 | 6.204 | 6.209 | 344,353 | -0.06(-0.96%) |
Apr 02, 2013 | 6.239 | 6.324 | 6.234 | 6.269 | 285,251 | +0.02(+0.32%) |
Apr 01, 2013 | 6.254 | 6.294 | 6.209 | 6.249 | 307,763 | +0.02(+0.40%) |
Mar 28, 2013 | 6.174 | 6.284 | 6.147 | 6.224 | 493,151 | +0.08(+1.22%) |
Mar 27, 2013 | 6.174 | 6.204 | 6.099 | 6.149 | 521,116 | -0.05(-0.81%) |
Mar 26, 2013 | 6.174 | 6.239 | 6.154 | 6.199 | 300,603 | +0.03(+0.55%) |
Mar 25, 2013 | 6.101 | 6.200 | 6.096 | 6.165 | 318,322 | +0.05(+0.81%) |
Mar 22, 2013 | 6.101 | 6.210 | 6.076 | 6.116 | 807,457 | +0.00(+0.08%) |
Mar 21, 2013 | 6.131 | 6.180 | 6.101 | 6.111 | 315,782 | -0.02(-0.32%) |
Mar 20, 2013 | 6.136 | 6.190 | 6.121 | 6.131 | 367,083 | -0.01(-0.24%) |
Mar 19, 2013 | 6.220 | 6.267 | 6.116 | 6.146 | 345,030 | -0.06(-1.04%) |
Mar 18, 2013 | 6.155 | 6.275 | 6.141 | 6.210 | 530,422 | +0.00(+0.00%) |
Mar 15, 2013 | 6.270 | 6.310 | 5.946 | 6.210 | 408,465 | -0.05(-0.87%) |
Mar 14, 2013 | 6.295 | 6.324 | 6.220 | 6.265 | 410,708 | -0.02(-0.40%) |
Mar 13, 2013 | 6.285 | 6.374 | 6.220 | 6.290 | 363,331 | +0.00(+0.00%) |
Mar 12, 2013 | 6.290 | 6.384 | 6.275 | 6.290 | 343,097 | -0.00(-0.08%) |
Mar 11, 2013 | 6.315 | 6.330 | 6.255 | 6.295 | 389,746 | -0.00(-0.08%) |
Mar 08, 2013 | 6.330 | 6.364 | 6.231 | 6.300 | 488,451 | -0.02(-0.39%) |
Mar 07, 2013 | 6.200 | 6.419 | 6.195 | 6.325 | 494,004 | +0.11(+1.84%) |
Mar 06, 2013 | 6.026 | 6.240 | 5.971 | 6.210 | 928,888 | +0.15(+2.55%) |
Mar 05, 2013 | 6.245 | 6.245 | 6.006 | 6.056 | 941,048 | -0.19(-3.11%) |
Mar 04, 2013 | 6.454 | 6.474 | 6.230 | 6.250 | 554,591 | -0.27(-4.12%) |