Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.760 | 6.830 | 6.500 | 6.740 | 400,948 | -0.10(-1.46%) |
May 30, 2013 | 6.940 | 6.980 | 6.770 | 6.840 | 149,420 | -0.05(-0.73%) |
May 29, 2013 | 6.950 | 7.000 | 6.780 | 6.890 | 194,804 | -0.11(-1.57%) |
May 28, 2013 | 6.970 | 7.030 | 6.900 | 7.000 | 327,187 | +0.18(+2.64%) |
May 24, 2013 | 6.870 | 6.880 | 6.680 | 6.820 | 0 | -0.10(-1.45%) |
May 23, 2013 | 6.700 | 6.950 | 6.650 | 6.920 | 0 | +0.14(+2.06%) |
May 22, 2013 | 6.960 | 7.060 | 6.700 | 6.780 | 0 | -0.14(-2.02%) |
May 21, 2013 | 6.860 | 7.005 | 6.860 | 6.920 | 0 | +0.09(+1.32%) |
May 20, 2013 | 6.900 | 7.000 | 6.800 | 6.830 | 0 | -0.12(-1.73%) |
May 17, 2013 | 7.000 | 7.010 | 6.890 | 6.950 | 0 | -0.01(-0.14%) |
May 16, 2013 | 6.930 | 7.015 | 6.880 | 6.960 | 408,750 | -0.04(-0.57%) |
May 15, 2013 | 7.000 | 7.060 | 6.900 | 7.000 | 0 | +0.05(+0.72%) |
May 13, 2013 | 6.660 | 7.140 | 6.660 | 6.950 | 0 | +0.25(+3.73%) |
May 10, 2013 | 6.550 | 6.740 | 6.460 | 6.700 | 0 | +0.19(+2.92%) |
May 09, 2013 | 6.480 | 6.570 | 6.430 | 6.510 | 0 | +0.00(+0.00%) |
May 08, 2013 | 6.520 | 6.620 | 6.390 | 6.510 | 0 | -0.08(-1.21%) |
May 07, 2013 | 6.570 | 6.680 | 6.460 | 6.590 | 0 | +0.02(+0.30%) |
May 06, 2013 | 6.570 | 6.630 | 6.470 | 6.570 | 0 | -0.01(-0.15%) |
May 03, 2013 | 6.310 | 6.690 | 6.270 | 6.580 | 0 | +0.31(+4.94%) |
May 02, 2013 | 6.100 | 6.300 | 6.080 | 6.270 | 0 | +0.19(+3.12%) |
May 01, 2013 | 6.160 | 6.226 | 6.010 | 6.080 | 0 | -0.11(-1.78%) |
Apr 30, 2013 | 6.110 | 6.250 | 6.081 | 6.190 | 0 | +0.04(+0.65%) |
Apr 29, 2013 | 6.100 | 6.249 | 6.050 | 6.150 | 658,166 | +0.09(+1.49%) |
Apr 26, 2013 | 5.710 | 6.100 | 5.720 | 6.060 | 1,110,742 | +0.34(+5.94%) |
Apr 25, 2013 | 5.870 | 5.930 | 5.570 | 5.720 | 475,691 | -0.11(-1.89%) |
Apr 24, 2013 | 5.420 | 5.865 | 5.390 | 5.830 | 325,439 | +0.43(+7.96%) |
Apr 23, 2013 | 5.350 | 5.450 | 5.270 | 5.400 | 159,912 | +0.13(+2.47%) |
Apr 22, 2013 | 5.280 | 5.380 | 5.000 | 5.270 | 267,958 | +0.01(+0.19%) |
Apr 19, 2013 | 5.090 | 5.280 | 5.040 | 5.260 | 152,480 | +0.18(+3.54%) |
Apr 18, 2013 | 5.270 | 5.350 | 5.050 | 5.080 | 226,552 | -0.19(-3.61%) |
Apr 17, 2013 | 5.220 | 5.330 | 5.010 | 5.270 | 453,678 | -0.05(-0.94%) |
Apr 16, 2013 | 5.440 | 5.509 | 5.210 | 5.320 | 667,426 | -0.03(-0.56%) |
Apr 15, 2013 | 5.640 | 5.640 | 5.030 | 5.350 | 484,651 | -0.36(-6.30%) |
Apr 12, 2013 | 5.720 | 5.730 | 5.610 | 5.710 | 115,298 | -0.04(-0.70%) |
Apr 11, 2013 | 5.730 | 5.790 | 5.660 | 5.750 | 182,938 | +0.02(+0.35%) |
Apr 10, 2013 | 5.690 | 5.740 | 5.590 | 5.730 | 188,768 | +0.09(+1.60%) |
Apr 09, 2013 | 5.620 | 5.710 | 5.610 | 5.640 | 236,658 | +0.02(+0.36%) |
Apr 08, 2013 | 5.530 | 5.638 | 5.510 | 5.620 | 202,209 | +0.15(+2.74%) |
Apr 05, 2013 | 5.180 | 5.480 | 5.130 | 5.470 | 327,046 | +0.16(+3.01%) |
Apr 04, 2013 | 5.430 | 5.460 | 5.190 | 5.310 | 381,931 | -0.09(-1.67%) |
Apr 03, 2013 | 5.690 | 5.700 | 5.360 | 5.400 | 330,172 | -0.29(-5.10%) |
Apr 02, 2013 | 5.760 | 5.790 | 5.620 | 5.690 | 474,384 | +0.00(+0.00%) |
Apr 01, 2013 | 5.820 | 5.970 | 5.650 | 5.690 | 530,770 | -0.17(-2.90%) |
Mar 28, 2013 | 5.920 | 5.920 | 5.780 | 5.860 | 315,520 | -0.03(-0.51%) |
Mar 27, 2013 | 5.930 | 6.040 | 5.830 | 5.890 | 242,741 | -0.13(-2.16%) |
Mar 26, 2013 | 5.950 | 6.020 | 5.860 | 6.020 | 237,142 | +0.10(+1.69%) |
Mar 25, 2013 | 6.050 | 6.090 | 5.805 | 5.920 | 313,487 | -0.09(-1.50%) |
Mar 22, 2013 | 6.020 | 6.040 | 5.946 | 6.010 | 182,572 | +0.02(+0.33%) |
Mar 21, 2013 | 6.000 | 6.080 | 5.950 | 5.990 | 405,252 | -0.09(-1.48%) |
Mar 20, 2013 | 5.950 | 6.140 | 5.910 | 6.080 | 246,557 | +0.20(+3.40%) |
Mar 19, 2013 | 5.970 | 6.030 | 5.830 | 5.880 | 313,183 | -0.04(-0.68%) |
Mar 18, 2013 | 5.870 | 6.040 | 5.860 | 5.920 | 212,702 | -0.08(-1.33%) |
Mar 15, 2013 | 6.100 | 6.230 | 5.980 | 6.000 | 453,417 | -0.09(-1.48%) |
Mar 14, 2013 | 6.050 | 6.130 | 6.000 | 6.090 | 192,584 | +0.08(+1.33%) |
Mar 13, 2013 | 5.820 | 6.040 | 5.750 | 6.010 | 242,520 | +0.18(+3.09%) |
Mar 12, 2013 | 6.050 | 6.050 | 5.780 | 5.830 | 340,828 | -0.23(-3.80%) |
Mar 11, 2013 | 6.090 | 6.160 | 6.000 | 6.060 | 193,483 | -0.03(-0.49%) |
Mar 08, 2013 | 6.220 | 6.220 | 5.970 | 6.090 | 404,413 | -0.07(-1.14%) |
Mar 07, 2013 | 6.190 | 6.190 | 6.050 | 6.160 | 383,578 | -0.01(-0.16%) |
Mar 06, 2013 | 6.280 | 6.280 | 6.010 | 6.170 | 377,491 | -0.10(-1.59%) |
Mar 05, 2013 | 6.170 | 6.290 | 6.070 | 6.270 | 433,463 | +0.13(+2.12%) |
Mar 04, 2013 | 6.000 | 6.230 | 5.920 | 6.140 | 499,596 | +0.10(+1.66%) |