Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.530 | 7.800 | 7.390 | 7.480 | 472,429 | -0.03(-0.40%) |
May 30, 2013 | 7.600 | 7.780 | 7.490 | 7.510 | 237,246 | -0.10(-1.31%) |
May 29, 2013 | 7.570 | 7.770 | 7.290 | 7.610 | 333,545 | +0.01(+0.13%) |
May 28, 2013 | 7.500 | 7.670 | 7.420 | 7.600 | 331,623 | +0.22(+2.98%) |
May 24, 2013 | 7.230 | 7.425 | 7.060 | 7.380 | 0 | +0.12(+1.65%) |
May 23, 2013 | 7.060 | 7.260 | 6.925 | 7.260 | 0 | +0.15(+2.11%) |
May 22, 2013 | 7.530 | 7.630 | 6.980 | 7.110 | 0 | -0.39(-5.20%) |
May 21, 2013 | 7.840 | 7.840 | 7.433 | 7.500 | 0 | -0.34(-4.34%) |
May 20, 2013 | 7.650 | 7.870 | 7.560 | 7.840 | 0 | +0.17(+2.22%) |
May 17, 2013 | 7.650 | 7.810 | 7.516 | 7.670 | 0 | +0.08(+1.05%) |
May 16, 2013 | 7.880 | 7.910 | 7.540 | 7.590 | 581,558 | -0.33(-4.17%) |
May 15, 2013 | 7.600 | 8.320 | 7.600 | 7.920 | 0 | +0.26(+3.39%) |
May 13, 2013 | 7.770 | 7.830 | 7.501 | 7.660 | 0 | -0.10(-1.29%) |
May 10, 2013 | 7.400 | 7.830 | 7.021 | 7.760 | 0 | +0.39(+5.29%) |
May 09, 2013 | 7.490 | 7.680 | 7.350 | 7.370 | 0 | -0.13(-1.73%) |
May 08, 2013 | 7.330 | 7.570 | 7.270 | 7.500 | 0 | +0.14(+1.90%) |
May 07, 2013 | 7.180 | 7.630 | 7.100 | 7.360 | 0 | +0.24(+3.37%) |
May 06, 2013 | 7.250 | 7.400 | 7.020 | 7.120 | 0 | -0.09(-1.25%) |
May 03, 2013 | 7.310 | 7.400 | 7.140 | 7.210 | 0 | +0.03(+0.42%) |
May 02, 2013 | 7.580 | 7.640 | 6.850 | 7.180 | 0 | -0.33(-4.39%) |
May 01, 2013 | 6.630 | 7.980 | 6.610 | 7.510 | 2,873,404 | +1.49(+24.75%) |
Apr 30, 2013 | 6.040 | 6.100 | 5.830 | 6.020 | 0 | -0.06(-0.99%) |
Apr 29, 2013 | 5.970 | 6.190 | 5.950 | 6.080 | 499,920 | +0.16(+2.70%) |
Apr 26, 2013 | 5.560 | 6.000 | 5.560 | 5.920 | 350,072 | +0.35(+6.28%) |
Apr 25, 2013 | 5.290 | 5.618 | 5.290 | 5.570 | 0 | +0.31(+5.89%) |
Apr 24, 2013 | 5.350 | 5.490 | 5.240 | 5.260 | 0 | -0.11(-2.05%) |
Apr 23, 2013 | 5.260 | 5.470 | 5.200 | 5.370 | 108,307 | +0.15(+2.87%) |
Apr 22, 2013 | 5.160 | 5.240 | 4.890 | 5.220 | 275,884 | +0.07(+1.36%) |
Apr 19, 2013 | 5.500 | 5.500 | 5.060 | 5.150 | 495,387 | -0.34(-6.19%) |
Apr 18, 2013 | 5.730 | 5.760 | 5.470 | 5.490 | 257,139 | -0.22(-3.85%) |
Apr 17, 2013 | 5.780 | 5.830 | 5.650 | 5.710 | 209,960 | -0.08(-1.38%) |
Apr 16, 2013 | 5.900 | 5.970 | 5.750 | 5.790 | 161,929 | -0.04(-0.69%) |
Apr 15, 2013 | 6.050 | 6.080 | 5.770 | 5.830 | 275,237 | -0.22(-3.64%) |
Apr 12, 2013 | 5.982 | 6.060 | 5.980 | 6.050 | 125,041 | +0.04(+0.67%) |
Apr 11, 2013 | 6.180 | 6.190 | 6.000 | 6.010 | 149,175 | -0.18(-2.91%) |
Apr 10, 2013 | 6.140 | 6.220 | 6.030 | 6.190 | 159,183 | +0.07(+1.14%) |
Apr 09, 2013 | 5.990 | 6.160 | 5.970 | 6.120 | 310,508 | +0.13(+2.17%) |
Apr 08, 2013 | 6.050 | 6.050 | 5.960 | 5.990 | 188,853 | -0.06(-0.99%) |
Apr 05, 2013 | 5.990 | 6.060 | 5.970 | 6.050 | 161,485 | +0.00(+0.00%) |
Apr 04, 2013 | 6.000 | 6.100 | 5.973 | 6.050 | 178,848 | +0.05(+0.83%) |
Apr 03, 2013 | 6.120 | 6.140 | 5.970 | 6.000 | 273,541 | -0.14(-2.28%) |
Apr 02, 2013 | 6.070 | 6.280 | 5.970 | 6.140 | 207,612 | +0.12(+1.99%) |
Apr 01, 2013 | 6.190 | 6.270 | 5.940 | 6.020 | 380,187 | -0.19(-3.06%) |
Mar 28, 2013 | 6.210 | 6.250 | 6.070 | 6.210 | 202,944 | -0.01(-0.16%) |
Mar 27, 2013 | 6.060 | 6.230 | 5.970 | 6.220 | 182,898 | +0.12(+1.97%) |
Mar 26, 2013 | 6.170 | 6.180 | 6.050 | 6.100 | 195,344 | -0.02(-0.33%) |
Mar 25, 2013 | 5.970 | 6.180 | 5.951 | 6.120 | 140,398 | +0.17(+2.86%) |
Mar 22, 2013 | 5.960 | 6.042 | 5.850 | 5.950 | 349,555 | +0.04(+0.68%) |
Mar 21, 2013 | 5.880 | 6.000 | 5.876 | 5.910 | 220,219 | +0.01(+0.17%) |
Mar 20, 2013 | 6.040 | 6.040 | 5.860 | 5.900 | 628,744 | -0.12(-1.99%) |
Mar 19, 2013 | 6.010 | 6.070 | 6.000 | 6.020 | 255,556 | +0.03(+0.50%) |
Mar 18, 2013 | 6.070 | 6.100 | 5.960 | 5.990 | 216,167 | -0.12(-1.96%) |
Mar 15, 2013 | 6.150 | 6.240 | 6.090 | 6.110 | 491,233 | -0.07(-1.13%) |
Mar 14, 2013 | 5.960 | 6.185 | 5.770 | 6.180 | 721,610 | +0.21(+3.52%) |
Mar 13, 2013 | 5.990 | 6.130 | 5.945 | 5.970 | 192,545 | -0.03(-0.50%) |
Mar 12, 2013 | 6.260 | 6.260 | 5.980 | 6.000 | 511,742 | -0.25(-4.00%) |
Mar 11, 2013 | 6.170 | 6.360 | 6.120 | 6.250 | 242,316 | +0.07(+1.13%) |
Mar 08, 2013 | 6.200 | 6.220 | 6.120 | 6.180 | 212,374 | +0.00(+0.00%) |
Mar 07, 2013 | 6.170 | 6.240 | 6.100 | 6.180 | 316,385 | -0.01(-0.16%) |
Mar 06, 2013 | 6.260 | 6.290 | 6.150 | 6.190 | 266,503 | -0.07(-1.12%) |
Mar 05, 2013 | 6.310 | 6.310 | 6.120 | 6.260 | 753,418 | -0.04(-0.63%) |
Mar 04, 2013 | 6.270 | 6.350 | 6.180 | 6.300 | 200,498 | -0.03(-0.47%) |