Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.640 | 6.750 | 6.520 | 6.750 | 92,548 | +0.26(+4.01%) |
May 30, 2013 | 6.330 | 6.690 | 6.325 | 6.490 | 0 | +0.20(+3.18%) |
May 29, 2013 | 6.700 | 6.700 | 6.250 | 6.290 | 57,065 | -0.33(-4.98%) |
May 28, 2013 | 6.628 | 6.628 | 6.510 | 6.620 | 9,976 | +0.12(+1.85%) |
May 24, 2013 | 6.700 | 6.700 | 6.401 | 6.500 | 0 | -0.25(-3.70%) |
May 23, 2013 | 6.590 | 6.770 | 6.510 | 6.750 | 0 | +0.10(+1.50%) |
May 22, 2013 | 6.650 | 6.760 | 6.510 | 6.650 | 0 | -0.03(-0.45%) |
May 21, 2013 | 6.320 | 6.770 | 6.230 | 6.680 | 0 | +0.40(+6.37%) |
May 20, 2013 | 6.215 | 6.330 | 6.110 | 6.280 | 0 | +0.05(+0.80%) |
May 17, 2013 | 6.250 | 6.390 | 6.190 | 6.230 | 0 | -0.06(-0.95%) |
May 16, 2013 | 6.300 | 6.358 | 6.200 | 6.290 | 54,776 | +0.01(+0.16%) |
May 15, 2013 | 6.200 | 6.300 | 6.170 | 6.280 | 0 | -0.02(-0.32%) |
May 13, 2013 | 6.210 | 6.320 | 6.151 | 6.300 | 0 | +0.15(+2.44%) |
May 10, 2013 | 6.260 | 6.260 | 6.130 | 6.150 | 0 | -0.11(-1.76%) |
May 09, 2013 | 6.160 | 6.300 | 6.160 | 6.260 | 0 | -0.02(-0.32%) |
May 08, 2013 | 6.230 | 6.300 | 6.210 | 6.280 | 0 | +0.01(+0.16%) |
May 07, 2013 | 6.300 | 6.300 | 6.212 | 6.270 | 0 | -0.05(-0.79%) |
May 06, 2013 | 6.300 | 6.400 | 6.070 | 6.320 | 0 | -0.02(-0.32%) |
May 03, 2013 | 6.460 | 6.420 | 6.340 | 6.340 | 0 | -0.06(-0.94%) |
May 02, 2013 | 6.330 | 6.500 | 6.250 | 6.400 | 0 | +0.11(+1.75%) |
May 01, 2013 | 6.250 | 6.360 | 6.180 | 6.290 | 0 | +0.03(+0.48%) |
Apr 30, 2013 | 6.250 | 6.300 | 6.190 | 6.260 | 0 | -0.04(-0.63%) |
Apr 29, 2013 | 6.250 | 6.400 | 6.040 | 6.300 | 57,833 | +0.18(+2.94%) |
Apr 26, 2013 | 6.410 | 6.490 | 6.060 | 6.120 | 105,737 | -0.37(-5.70%) |
Apr 25, 2013 | 6.680 | 6.890 | 6.400 | 6.490 | 72,498 | -0.21(-3.13%) |
Apr 24, 2013 | 6.820 | 6.953 | 6.600 | 6.700 | 0 | -0.24(-3.46%) |
Apr 23, 2013 | 6.900 | 6.959 | 6.650 | 6.940 | 47,760 | +0.04(+0.58%) |
Apr 22, 2013 | 6.910 | 6.990 | 6.790 | 6.900 | 20,920 | -0.02(-0.29%) |
Apr 19, 2013 | 6.530 | 7.040 | 6.500 | 6.920 | 46,190 | +0.30(+4.53%) |
Apr 18, 2013 | 6.750 | 6.760 | 6.500 | 6.620 | 20,518 | -0.12(-1.78%) |
Apr 17, 2013 | 6.750 | 6.830 | 6.670 | 6.740 | 5,504 | +0.01(+0.15%) |
Apr 16, 2013 | 6.990 | 7.000 | 6.700 | 6.730 | 16,738 | -0.15(-2.18%) |
Apr 15, 2013 | 6.870 | 7.030 | 6.510 | 6.880 | 68,361 | -0.02(-0.29%) |
Apr 12, 2013 | 7.049 | 7.120 | 6.900 | 6.900 | 71,300 | -0.24(-3.36%) |
Apr 11, 2013 | 7.150 | 7.150 | 7.000 | 7.140 | 53,497 | +0.02(+0.28%) |
Apr 10, 2013 | 7.000 | 7.150 | 6.620 | 7.120 | 63,929 | +0.08(+1.14%) |
Apr 09, 2013 | 7.130 | 7.330 | 7.000 | 7.040 | 56,576 | -0.10(-1.40%) |
Apr 08, 2013 | 7.010 | 7.190 | 7.010 | 7.140 | 90,996 | +0.02(+0.28%) |
Apr 05, 2013 | 7.150 | 7.150 | 7.050 | 7.120 | 34,020 | -0.03(-0.42%) |
Apr 04, 2013 | 7.080 | 7.150 | 6.900 | 7.150 | 44,597 | +0.12(+1.71%) |
Apr 03, 2013 | 7.210 | 7.220 | 6.955 | 7.030 | 157,290 | -0.12(-1.68%) |
Apr 02, 2013 | 6.630 | 7.420 | 6.630 | 7.150 | 175,570 | +0.50(+7.52%) |
Apr 01, 2013 | 6.460 | 6.700 | 6.460 | 6.650 | 20,974 | +0.20(+3.10%) |
Mar 28, 2013 | 6.680 | 6.700 | 6.450 | 6.450 | 12,772 | -0.22(-3.30%) |
Mar 27, 2013 | 6.530 | 6.670 | 6.420 | 6.670 | 15,951 | +0.17(+2.62%) |
Mar 26, 2013 | 6.650 | 6.700 | 6.500 | 6.500 | 19,921 | -0.13(-1.96%) |
Mar 25, 2013 | 6.500 | 6.690 | 6.460 | 6.630 | 249,800 | +0.17(+2.63%) |
Mar 22, 2013 | 6.336 | 6.470 | 6.310 | 6.460 | 13,790 | +0.16(+2.54%) |
Mar 21, 2013 | 6.320 | 6.450 | 6.210 | 6.300 | 75,719 | -0.04(-0.63%) |
Mar 20, 2013 | 6.240 | 6.410 | 6.240 | 6.340 | 102,200 | +0.09(+1.44%) |
Mar 19, 2013 | 6.270 | 6.330 | 6.220 | 6.250 | 25,054 | +0.02(+0.32%) |
Mar 18, 2013 | 6.230 | 6.230 | 6.080 | 6.230 | 24,456 | +0.01(+0.16%) |
Mar 15, 2013 | 6.160 | 6.360 | 6.150 | 6.220 | 42,952 | +0.05(+0.81%) |
Mar 14, 2013 | 6.140 | 6.250 | 6.120 | 6.170 | 61,279 | -0.01(-0.16%) |
Mar 13, 2013 | 6.078 | 6.180 | 6.040 | 6.180 | 27,025 | +0.08(+1.31%) |
Mar 12, 2013 | 6.190 | 6.190 | 6.000 | 6.100 | 351,758 | -0.09(-1.45%) |
Mar 11, 2013 | 6.030 | 6.190 | 6.000 | 6.190 | 55,154 | +0.12(+1.98%) |
Mar 08, 2013 | 6.010 | 6.120 | 6.000 | 6.070 | 19,181 | +0.02(+0.33%) |
Mar 07, 2013 | 5.960 | 6.090 | 5.850 | 6.050 | 83,242 | +0.10(+1.68%) |
Mar 06, 2013 | 5.960 | 5.960 | 5.850 | 5.950 | 62,104 | +0.05(+0.85%) |
Mar 05, 2013 | 5.710 | 5.920 | 5.670 | 5.900 | 54,622 | +0.10(+1.72%) |
Mar 04, 2013 | 5.540 | 5.800 | 5.470 | 5.800 | 25,348 | +0.30(+5.45%) |