Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2013 | 6.880 | 6.880 | 6.880 | 6.880 | 0 | -0.08(-1.15%) |
May 29, 2013 | 6.720 | 6.960 | 6.720 | 6.960 | 3,358 | +0.01(+0.14%) |
May 28, 2013 | 6.950 | 6.950 | 6.950 | 6.950 | 197 | -0.26(-3.61%) |
May 24, 2013 | 7.030 | 7.210 | 6.750 | 7.210 | 2,224 | +0.11(+1.55%) |
May 23, 2013 | 6.750 | 7.100 | 6.750 | 7.100 | 2,475 | -0.46(-6.08%) |
May 22, 2013 | 7.560 | 7.560 | 7.560 | 7.560 | 652,020 | +0.16(+2.16%) |
May 21, 2013 | 7.550 | 7.560 | 7.400 | 7.400 | 9,798 | -0.15(-1.99%) |
May 17, 2013 | 7.550 | 7.550 | 7.550 | 0 | +0.23(+3.14%) | |
May 16, 2013 | 7.320 | 7.320 | 7.320 | 7.320 | 782 | +0.04(+0.55%) |
May 15, 2013 | 7.050 | 7.280 | 7.050 | 7.280 | 2,673 | +0.83(+12.87%) |
May 10, 2013 | 6.450 | 6.450 | 6.450 | 6.450 | 0 | +0.00(+0.00%) |
May 09, 2013 | 6.450 | 6.450 | 6.450 | 6.450 | 16,769 | -0.05(-0.77%) |
May 08, 2013 | 6.410 | 6.500 | 6.410 | 6.500 | 370 | +0.17(+2.69%) |
May 06, 2013 | 6.330 | 6.330 | 6.330 | 0 | +0.03(+0.48%) | |
May 03, 2013 | 6.300 | 6.300 | 6.300 | 6.300 | 200 | -0.03(-0.47%) |
May 02, 2013 | 6.160 | 6.330 | 6.160 | 6.330 | 1,155 | +0.13(+2.10%) |
May 01, 2013 | 6.200 | 6.200 | 6.200 | 6.200 | 635 | -0.11(-1.74%) |
Apr 30, 2013 | 6.440 | 6.440 | 6.310 | 6.310 | 1,128 | -0.10(-1.56%) |
Apr 29, 2013 | 6.290 | 6.410 | 6.290 | 6.410 | 4,100 | +0.21(+3.39%) |
Apr 26, 2013 | 6.200 | 6.200 | 6.200 | 6.200 | 154 | -0.17(-2.67%) |
Apr 25, 2013 | 6.370 | 6.370 | 6.240 | 6.370 | 8,036 | -0.03(-0.47%) |
Apr 23, 2013 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | +0.16(+2.56%) |
Apr 22, 2013 | 6.240 | 6.240 | 6.110 | 6.240 | 7,032 | +0.09(+1.46%) |
Apr 19, 2013 | 6.150 | 6.150 | 6.150 | 6.150 | 1,684,113 | +0.02(+0.33%) |
Apr 18, 2013 | 6.140 | 6.140 | 6.130 | 6.130 | 1,049 | -0.16(-2.54%) |
Apr 17, 2013 | 6.170 | 6.290 | 6.168 | 6.290 | 198,522 | +0.24(+3.97%) |
Apr 16, 2013 | 6.190 | 6.190 | 6.050 | 6.050 | 1,917 | -0.25(-3.97%) |
Apr 15, 2013 | 6.170 | 6.300 | 6.170 | 6.300 | 2,172 | -0.15(-2.33%) |
Apr 12, 2013 | 6.300 | 6.450 | 6.300 | 6.450 | 978 | +0.05(+0.78%) |
Apr 11, 2013 | 6.400 | 6.400 | 6.400 | 6.400 | 1,048 | +0.41(+6.84%) |
Apr 10, 2013 | 5.990 | 5.990 | 5.990 | 5.990 | 3,234 | +0.15(+2.57%) |
Apr 09, 2013 | 5.840 | 5.840 | 5.840 | 5.840 | 1,420 | +0.08(+1.39%) |
Apr 08, 2013 | 5.600 | 5.760 | 5.580 | 5.760 | 1,401 | +0.06(+1.05%) |
Apr 05, 2013 | 5.700 | 5.700 | 5.700 | 5.700 | 140 | +0.02(+0.35%) |
Apr 04, 2013 | 5.680 | 5.680 | 5.680 | 5.680 | 894 | -0.09(-1.56%) |
Apr 03, 2013 | 5.770 | 5.770 | 5.640 | 5.770 | 3,095 | +0.09(+1.58%) |
Apr 02, 2013 | 5.680 | 5.680 | 5.550 | 5.680 | 980 | -0.07(-1.22%) |
Apr 01, 2013 | 5.750 | 5.750 | 5.750 | 5.750 | 636 | -0.12(-2.04%) |
Mar 28, 2013 | 5.870 | 5.870 | 5.870 | 5.870 | 129 | +0.05(+0.86%) |
Mar 26, 2013 | 5.820 | 5.820 | 5.820 | 3,935 | -0.11(-1.85%) | |
Mar 25, 2013 | 5.900 | 6.070 | 5.900 | 5.930 | 2,489 | -0.11(-1.82%) |
Mar 21, 2013 | 6.040 | 6.040 | 6.040 | 0 | +0.18(+3.07%) | |
Mar 20, 2013 | 5.950 | 5.950 | 5.860 | 5.860 | 88,952 | -0.09(-1.51%) |
Mar 15, 2013 | 5.950 | 5.950 | 5.950 | 100,000 | +0.27(+4.75%) | |
Mar 14, 2013 | 5.680 | 5.680 | 5.680 | 5.680 | 790 | -0.10(-1.73%) |
Mar 13, 2013 | 5.770 | 5.780 | 5.770 | 5.780 | 3,934 | -0.03(-0.52%) |
Mar 12, 2013 | 5.810 | 5.810 | 5.810 | 5.810 | 978 | -0.06(-1.02%) |
Mar 11, 2013 | 5.870 | 5.870 | 5.870 | 5.870 | 6,167 | +0.12(+2.09%) |
Mar 08, 2013 | 5.750 | 5.750 | 5.750 | 5.750 | 5,627 | +0.01(+0.17%) |
Mar 07, 2013 | 5.763 | 5.763 | 5.740 | 5.740 | 107,229 | +0.04(+0.70%) |
Mar 06, 2013 | 5.700 | 5.700 | 5.700 | 5.700 | 1,374 | +0.05(+0.88%) |
Mar 05, 2013 | 5.650 | 5.650 | 5.650 | 5.650 | 2,008 | +0.10(+1.80%) |
Mar 04, 2013 | 5.550 | 5.550 | 5.550 | 5.550 | 2,330 | -0.10(-1.77%) |