Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.705 | 6.763 | 6.541 | 6.541 | 24,208,238 | -0.18(-2.67%) |
May 30, 2013 | 6.634 | 6.791 | 6.627 | 6.720 | 21,515,394 | +0.09(+1.30%) |
May 29, 2013 | 6.555 | 6.691 | 6.541 | 6.634 | 20,761,546 | +0.02(+0.32%) |
May 28, 2013 | 6.612 | 6.670 | 6.584 | 6.612 | 21,815,208 | +0.09(+1.43%) |
May 24, 2013 | 6.412 | 6.526 | 6.412 | 6.519 | 17,077,696 | +0.08(+1.22%) |
May 23, 2013 | 6.390 | 6.512 | 6.319 | 6.440 | 21,800,886 | -0.02(-0.33%) |
May 22, 2013 | 6.555 | 6.688 | 6.433 | 6.462 | 22,801,736 | -0.10(-1.53%) |
May 21, 2013 | 6.584 | 6.612 | 6.534 | 6.562 | 14,895,013 | +0.01(+0.11%) |
May 20, 2013 | 6.476 | 6.584 | 6.469 | 6.555 | 18,656,170 | +0.07(+1.10%) |
May 17, 2013 | 6.448 | 6.512 | 6.426 | 6.483 | 20,968,854 | +0.07(+1.12%) |
May 16, 2013 | 6.541 | 6.577 | 6.376 | 6.412 | 20,571,604 | -0.14(-2.08%) |
May 15, 2013 | 6.433 | 6.584 | 6.412 | 6.548 | 21,457,424 | +0.21(+3.39%) |
May 13, 2013 | 6.326 | 6.379 | 6.290 | 6.333 | 12,806,541 | +0.02(+0.34%) |
May 10, 2013 | 6.311 | 6.369 | 6.254 | 6.311 | 13,543,728 | +0.00(+0.00%) |
May 09, 2013 | 6.304 | 6.390 | 6.290 | 6.311 | 21,179,044 | +0.00(+0.00%) |
May 08, 2013 | 6.247 | 6.329 | 6.233 | 6.311 | 14,233,961 | +0.06(+0.92%) |
May 07, 2013 | 6.283 | 6.301 | 6.197 | 6.254 | 17,441,984 | +0.01(+0.23%) |
May 06, 2013 | 6.139 | 6.240 | 6.132 | 6.240 | 11,165,682 | +0.09(+1.52%) |
May 03, 2013 | 6.125 | 6.161 | 6.061 | 6.147 | 18,474,102 | +0.09(+1.42%) |
May 02, 2013 | 6.039 | 6.125 | 5.996 | 6.061 | 18,412,290 | +0.02(+0.36%) |
May 01, 2013 | 6.061 | 6.104 | 6.032 | 6.039 | 24,029,918 | -0.04(-0.71%) |
Apr 30, 2013 | 6.003 | 6.082 | 5.989 | 6.082 | 27,920,058 | +0.05(+0.83%) |
Apr 29, 2013 | 6.018 | 6.046 | 5.996 | 6.032 | 18,089,096 | +0.04(+0.60%) |
Apr 26, 2013 | 6.003 | 6.011 | 5.910 | 5.996 | 25,622,584 | +0.04(+0.60%) |
Apr 25, 2013 | 5.896 | 6.011 | 5.896 | 5.960 | 22,029,114 | +0.07(+1.22%) |
Apr 24, 2013 | 5.745 | 5.896 | 5.724 | 5.889 | 22,366,506 | +0.15(+2.62%) |
Apr 23, 2013 | 5.674 | 5.817 | 5.624 | 5.738 | 33,936,720 | +0.20(+3.62%) |
Apr 22, 2013 | 5.631 | 5.631 | 5.502 | 5.538 | 18,182,776 | -0.07(-1.28%) |
Apr 19, 2013 | 5.545 | 5.617 | 5.466 | 5.609 | 17,187,144 | +0.11(+2.09%) |
Apr 18, 2013 | 5.595 | 5.609 | 5.455 | 5.495 | 22,327,646 | -0.09(-1.54%) |
Apr 17, 2013 | 5.645 | 5.660 | 5.523 | 5.581 | 17,843,346 | -0.13(-2.26%) |
Apr 16, 2013 | 5.667 | 5.724 | 5.645 | 5.710 | 23,577,536 | +0.12(+2.18%) |
Apr 15, 2013 | 5.810 | 5.817 | 5.588 | 5.588 | 20,750,192 | -0.22(-3.82%) |
Apr 12, 2013 | 5.839 | 5.903 | 5.781 | 5.810 | 12,595,442 | -0.08(-1.34%) |
Apr 11, 2013 | 5.903 | 5.907 | 5.810 | 5.889 | 10,989,113 | -0.01(-0.12%) |
Apr 10, 2013 | 5.817 | 5.910 | 5.796 | 5.896 | 16,328,777 | +0.11(+1.86%) |
Apr 09, 2013 | 5.781 | 5.817 | 5.702 | 5.788 | 21,200,890 | +0.03(+0.50%) |
Apr 08, 2013 | 5.695 | 5.760 | 5.617 | 5.760 | 14,394,763 | +0.04(+0.63%) |
Apr 05, 2013 | 5.595 | 5.745 | 5.560 | 5.724 | 20,286,694 | +0.01(+0.25%) |
Apr 04, 2013 | 5.638 | 5.724 | 5.631 | 5.710 | 12,455,439 | +0.07(+1.27%) |
Apr 03, 2013 | 5.738 | 5.760 | 5.595 | 5.638 | 20,989,454 | -0.12(-2.11%) |
Apr 02, 2013 | 5.753 | 5.792 | 5.710 | 5.760 | 28,262,040 | +0.01(+0.25%) |
Apr 01, 2013 | 5.867 | 5.889 | 5.710 | 5.745 | 13,875,195 | -0.12(-2.08%) |
Mar 28, 2013 | 5.874 | 5.903 | 5.810 | 5.867 | 10,945,143 | -0.02(-0.36%) |
Mar 27, 2013 | 5.903 | 5.903 | 5.817 | 5.889 | 15,768,405 | -0.06(-0.96%) |
Mar 26, 2013 | 5.960 | 5.982 | 5.889 | 5.946 | 18,782,046 | +0.01(+0.24%) |
Mar 25, 2013 | 5.939 | 5.953 | 5.853 | 5.932 | 13,856,133 | +0.05(+0.85%) |
Mar 22, 2013 | 5.917 | 5.925 | 5.853 | 5.882 | 23,958,042 | -0.01(-0.12%) |
Mar 21, 2013 | 5.989 | 6.011 | 5.882 | 5.889 | 13,973,721 | -0.13(-2.14%) |
Mar 20, 2013 | 5.996 | 6.046 | 5.960 | 6.018 | 18,732,530 | +0.08(+1.33%) |
Mar 19, 2013 | 5.953 | 5.975 | 5.889 | 5.939 | 21,054,142 | +0.01(+0.24%) |
Mar 18, 2013 | 5.925 | 5.975 | 5.882 | 5.925 | 15,282,159 | -0.06(-1.08%) |
Mar 15, 2013 | 5.968 | 6.032 | 5.939 | 5.989 | 39,447,812 | +0.04(+0.60%) |
Mar 14, 2013 | 5.939 | 5.975 | 5.846 | 5.953 | 31,859,396 | +0.04(+0.73%) |
Mar 13, 2013 | 5.831 | 5.925 | 5.767 | 5.910 | 22,062,888 | +0.09(+1.60%) |
Mar 12, 2013 | 5.924 | 5.960 | 5.810 | 5.817 | 23,220,716 | -0.13(-2.17%) |
Mar 11, 2013 | 5.831 | 5.971 | 5.824 | 5.946 | 17,835,070 | +0.11(+1.96%) |
Mar 08, 2013 | 5.946 | 5.982 | 5.760 | 5.831 | 33,467,362 | -0.05(-0.85%) |
Mar 07, 2013 | 5.774 | 5.896 | 5.760 | 5.882 | 19,716,872 | +0.13(+2.24%) |
Mar 06, 2013 | 5.710 | 5.867 | 5.703 | 5.753 | 39,408,860 | +0.09(+1.52%) |
Mar 05, 2013 | 5.667 | 5.724 | 5.638 | 5.667 | 24,727,404 | +0.05(+0.89%) |
Mar 04, 2013 | 5.488 | 5.638 | 5.474 | 5.617 | 26,309,370 | +0.10(+1.82%) |