Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.820 | 6.820 | 6.600 | 6.660 | 49,767 | +0.00(+0.00%) |
May 30, 2013 | 6.590 | 6.670 | 6.520 | 6.660 | 98,893 | +0.13(+1.99%) |
May 29, 2013 | 6.680 | 6.680 | 6.520 | 6.530 | 79,143 | -0.15(-2.25%) |
May 28, 2013 | 6.700 | 6.780 | 6.620 | 6.680 | 96,681 | +0.05(+0.75%) |
May 27, 2013 | 6.600 | 6.700 | 6.600 | 6.630 | 44,442 | +0.03(+0.45%) |
May 24, 2013 | 6.640 | 6.710 | 6.540 | 6.600 | 51,034 | -0.06(-0.90%) |
May 23, 2013 | 6.760 | 6.800 | 6.590 | 6.660 | 98,976 | -0.14(-2.06%) |
May 22, 2013 | 6.940 | 6.940 | 6.800 | 6.800 | 50,414 | -0.07(-1.02%) |
May 21, 2013 | 6.880 | 6.950 | 6.850 | 6.870 | 174,598 | +0.03(+0.44%) |
May 17, 2013 | 6.840 | 6.840 | 6.840 | 0 | +0.01(+0.15%) | |
May 16, 2013 | 6.760 | 6.860 | 6.710 | 6.830 | 77,768 | +0.02(+0.29%) |
May 15, 2013 | 6.810 | 6.850 | 6.720 | 6.810 | 105,965 | -0.01(-0.15%) |
May 13, 2013 | 6.820 | 6.850 | 6.730 | 6.820 | 169,477 | -0.08(-1.16%) |
May 10, 2013 | 6.950 | 6.990 | 6.750 | 6.900 | 94,916 | -0.05(-0.72%) |
May 09, 2013 | 6.930 | 7.040 | 6.885 | 6.950 | 242,603 | +0.11(+1.61%) |
May 08, 2013 | 6.720 | 6.850 | 6.700 | 6.840 | 193,610 | +0.14(+2.09%) |
May 07, 2013 | 6.570 | 6.760 | 6.560 | 6.700 | 136,942 | +0.17(+2.60%) |
May 06, 2013 | 6.500 | 6.580 | 6.460 | 6.530 | 90,231 | -0.01(-0.15%) |
May 03, 2013 | 6.410 | 6.570 | 6.390 | 6.540 | 323,335 | +0.14(+2.19%) |
May 02, 2013 | 6.400 | 6.400 | 6.340 | 6.400 | 182,309 | +0.03(+0.47%) |
May 01, 2013 | 6.370 | 6.400 | 6.325 | 6.370 | 58,981 | -0.01(-0.16%) |
Apr 30, 2013 | 6.400 | 6.400 | 6.290 | 6.380 | 31,166 | -0.02(-0.31%) |
Apr 29, 2013 | 6.420 | 6.450 | 6.370 | 6.400 | 49,760 | +0.00(+0.00%) |
Apr 26, 2013 | 6.450 | 6.460 | 6.340 | 6.400 | 289,753 | -0.06(-0.93%) |
Apr 25, 2013 | 6.460 | 6.510 | 6.410 | 6.460 | 115,349 | +0.03(+0.47%) |
Apr 24, 2013 | 6.350 | 6.470 | 6.350 | 6.430 | 189,179 | +0.08(+1.26%) |
Apr 23, 2013 | 6.400 | 6.520 | 6.330 | 6.350 | 129,716 | -0.06(-0.94%) |
Apr 22, 2013 | 6.250 | 6.420 | 6.170 | 6.410 | 394,749 | +0.21(+3.39%) |
Apr 19, 2013 | 6.220 | 6.240 | 6.120 | 6.200 | 143,399 | +0.01(+0.16%) |
Apr 18, 2013 | 6.350 | 6.360 | 6.050 | 6.190 | 273,857 | -0.11(-1.75%) |
Apr 17, 2013 | 6.440 | 6.470 | 6.280 | 6.300 | 152,230 | -0.19(-2.93%) |
Apr 16, 2013 | 6.600 | 6.600 | 6.450 | 6.490 | 141,006 | -0.03(-0.46%) |
Apr 15, 2013 | 6.700 | 6.750 | 6.500 | 6.520 | 121,788 | -0.20(-2.98%) |
Apr 12, 2013 | 6.760 | 6.760 | 6.670 | 6.720 | 42,760 | -0.06(-0.88%) |
Apr 11, 2013 | 6.830 | 6.850 | 6.760 | 6.780 | 38,130 | -0.05(-0.73%) |
Apr 10, 2013 | 6.740 | 6.830 | 6.730 | 6.830 | 150,218 | +0.15(+2.25%) |
Apr 09, 2013 | 6.680 | 6.720 | 6.680 | 6.680 | 94,546 | +0.04(+0.60%) |
Apr 08, 2013 | 6.600 | 6.680 | 6.570 | 6.640 | 224,241 | +0.10(+1.53%) |
Apr 05, 2013 | 6.580 | 6.580 | 6.490 | 6.540 | 242,445 | -0.03(-0.46%) |
Apr 04, 2013 | 6.510 | 6.580 | 6.490 | 6.570 | 67,066 | +0.07(+1.08%) |
Apr 03, 2013 | 6.750 | 6.780 | 6.490 | 6.500 | 125,151 | -0.22(-3.27%) |
Apr 02, 2013 | 6.690 | 6.730 | 6.620 | 6.720 | 71,862 | +0.10(+1.51%) |
Apr 01, 2013 | 6.710 | 6.720 | 6.550 | 6.620 | 46,278 | -0.08(-1.19%) |
Mar 28, 2013 | 6.700 | 6.700 | 6.700 | 0 | -0.02(-0.30%) | |
Mar 27, 2013 | 6.800 | 6.800 | 6.600 | 6.720 | 128,992 | -0.09(-1.32%) |
Mar 26, 2013 | 6.930 | 6.930 | 6.720 | 6.810 | 179,117 | -0.11(-1.59%) |
Mar 25, 2013 | 6.990 | 6.990 | 6.910 | 6.920 | 92,376 | -0.01(-0.14%) |
Mar 22, 2013 | 6.950 | 6.970 | 6.890 | 6.930 | 159,154 | +0.00(+0.00%) |
Mar 21, 2013 | 6.980 | 6.980 | 6.870 | 6.930 | 311,320 | +0.00(+0.00%) |
Mar 20, 2013 | 7.000 | 7.000 | 6.930 | 6.930 | 39,377 | -0.06(-0.86%) |
Mar 19, 2013 | 7.000 | 7.010 | 6.960 | 6.990 | 392,746 | -0.01(-0.14%) |
Mar 18, 2013 | 6.990 | 7.000 | 6.920 | 7.000 | 75,623 | +0.03(+0.43%) |
Mar 15, 2013 | 6.990 | 6.990 | 6.950 | 6.970 | 50,415 | +0.00(+0.00%) |
Mar 14, 2013 | 7.080 | 7.080 | 6.900 | 6.970 | 109,815 | -0.01(-0.14%) |
Mar 13, 2013 | 7.140 | 7.140 | 6.980 | 6.980 | 692,107 | +0.07(+1.01%) |
Mar 12, 2013 | 6.940 | 6.940 | 6.900 | 6.910 | 128,980 | +0.00(+0.00%) |
Mar 11, 2013 | 6.920 | 6.940 | 6.850 | 6.910 | 331,738 | +0.04(+0.58%) |
Mar 08, 2013 | 6.800 | 6.870 | 6.800 | 6.870 | 498,528 | +0.11(+1.63%) |
Mar 07, 2013 | 6.830 | 6.830 | 6.750 | 6.760 | 126,890 | -0.07(-1.02%) |
Mar 06, 2013 | 6.850 | 6.850 | 6.800 | 6.830 | 247,345 | +0.03(+0.44%) |
Mar 05, 2013 | 6.820 | 6.900 | 6.800 | 6.800 | 174,745 | -0.03(-0.44%) |
Mar 04, 2013 | 6.890 | 6.890 | 6.800 | 6.830 | 129,248 | +0.00(+0.00%) |