Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.230 | 6.300 | 6.160 | 6.200 | 33,085 | -0.11(-1.76%) |
May 30, 2013 | 6.310 | 6.370 | 6.220 | 6.311 | 0 | -0.26(-3.94%) |
May 29, 2013 | 6.460 | 6.590 | 6.434 | 6.570 | 27,906 | +0.18(+2.82%) |
May 28, 2013 | 6.420 | 6.580 | 6.350 | 6.390 | 48,838 | +0.14(+2.24%) |
May 24, 2013 | 6.410 | 6.410 | 6.180 | 6.250 | 0 | -0.05(-0.79%) |
May 23, 2013 | 6.120 | 6.300 | 6.120 | 6.300 | 0 | +0.07(+1.12%) |
May 22, 2013 | 6.450 | 6.470 | 6.220 | 6.230 | 0 | -0.32(-4.89%) |
May 21, 2013 | 6.550 | 6.699 | 6.550 | 6.550 | 0 | +0.11(+1.71%) |
May 20, 2013 | 6.200 | 6.670 | 6.200 | 6.440 | 0 | +0.22(+3.54%) |
May 17, 2013 | 6.160 | 6.230 | 6.160 | 6.220 | 0 | -0.02(-0.32%) |
May 16, 2013 | 6.060 | 6.240 | 6.060 | 6.240 | 17,648 | +0.07(+1.13%) |
May 15, 2013 | 6.260 | 6.260 | 6.170 | 6.170 | 0 | -0.01(-0.24%) |
May 13, 2013 | 6.140 | 6.230 | 6.050 | 6.185 | 0 | -0.11(-1.67%) |
May 10, 2013 | 6.460 | 6.490 | 6.200 | 6.290 | 0 | -0.41(-6.12%) |
May 09, 2013 | 6.250 | 7.500 | 6.100 | 6.700 | 0 | +0.14(+2.13%) |
May 08, 2013 | 6.531 | 6.620 | 6.531 | 6.560 | 0 | -0.06(-0.91%) |
May 07, 2013 | 6.570 | 6.660 | 6.560 | 6.620 | 0 | +0.02(+0.37%) |
May 06, 2013 | 6.690 | 6.690 | 6.570 | 6.595 | 0 | -0.14(-2.15%) |
May 03, 2013 | 6.650 | 6.750 | 6.611 | 6.740 | 0 | +0.17(+2.59%) |
May 02, 2013 | 6.520 | 6.620 | 6.500 | 6.570 | 0 | +0.05(+0.77%) |
May 01, 2013 | 6.630 | 6.630 | 6.490 | 6.520 | 0 | -0.03(-0.46%) |
Apr 30, 2013 | 6.480 | 6.620 | 6.480 | 6.550 | 0 | +0.08(+1.24%) |
Apr 29, 2013 | 6.350 | 6.470 | 6.350 | 6.470 | 24,550 | +0.02(+0.31%) |
Apr 26, 2013 | 6.190 | 6.480 | 6.190 | 6.450 | 29,873 | +0.01(+0.16%) |
Apr 25, 2013 | 6.570 | 6.630 | 6.440 | 6.440 | 22,730 | -0.23(-3.45%) |
Apr 24, 2013 | 6.610 | 6.774 | 6.570 | 6.670 | 0 | +0.28(+4.38%) |
Apr 23, 2013 | 6.440 | 6.460 | 6.390 | 6.390 | 15,931 | +0.01(+0.16%) |
Apr 22, 2013 | 6.550 | 6.560 | 6.340 | 6.380 | 40,192 | -0.32(-4.78%) |
Apr 19, 2013 | 6.600 | 6.740 | 6.580 | 6.700 | 17,500 | +0.12(+1.82%) |
Apr 18, 2013 | 6.775 | 6.775 | 6.550 | 6.580 | 21,286 | -0.26(-3.83%) |
Apr 17, 2013 | 6.840 | 6.890 | 6.800 | 6.842 | 27,738 | -0.36(-4.97%) |
Apr 16, 2013 | 7.150 | 7.220 | 7.120 | 7.200 | 11,834 | +0.10(+1.39%) |
Apr 15, 2013 | 7.240 | 7.240 | 7.101 | 7.101 | 23,686 | -0.21(-2.86%) |
Apr 12, 2013 | 7.360 | 7.500 | 7.310 | 7.310 | 14,010 | -0.07(-0.95%) |
Apr 11, 2013 | 7.360 | 7.430 | 7.310 | 7.380 | 33,787 | -0.44(-5.63%) |
Apr 10, 2013 | 7.620 | 7.850 | 7.620 | 7.820 | 49,580 | +0.35(+4.69%) |
Apr 09, 2013 | 7.390 | 7.490 | 7.360 | 7.470 | 20,551 | +0.09(+1.22%) |
Apr 08, 2013 | 7.260 | 7.420 | 7.150 | 7.380 | 97,535 | +0.59(+8.69%) |
Apr 05, 2013 | 6.760 | 6.790 | 6.680 | 6.790 | 9,590 | +0.00(+0.00%) |
Apr 04, 2013 | 6.850 | 6.850 | 6.770 | 6.790 | 6,553 | -0.16(-2.30%) |
Apr 03, 2013 | 7.000 | 7.010 | 6.870 | 6.950 | 15,817 | -0.19(-2.66%) |
Apr 02, 2013 | 7.110 | 7.170 | 7.110 | 7.140 | 12,528 | +0.12(+1.71%) |
Apr 01, 2013 | 6.990 | 7.050 | 6.940 | 7.020 | 17,753 | -0.02(-0.28%) |
Mar 28, 2013 | 7.050 | 7.050 | 7.010 | 7.040 | 22,985 | -0.01(-0.14%) |
Mar 27, 2013 | 6.960 | 7.050 | 6.960 | 7.050 | 28,042 | +0.16(+2.32%) |
Mar 26, 2013 | 6.800 | 6.929 | 6.800 | 6.890 | 6,226 | +0.09(+1.32%) |
Mar 25, 2013 | 6.860 | 6.860 | 6.700 | 6.800 | 30,684 | -0.16(-2.30%) |
Mar 22, 2013 | 6.910 | 7.080 | 6.910 | 6.960 | 5,547 | +0.06(+0.87%) |
Mar 21, 2013 | 6.980 | 7.000 | 6.900 | 6.900 | 11,583 | -0.10(-1.43%) |
Mar 20, 2013 | 7.050 | 7.130 | 6.950 | 7.000 | 32,952 | +0.10(+1.45%) |
Mar 19, 2013 | 6.910 | 7.010 | 6.800 | 6.900 | 59,736 | +0.05(+0.73%) |
Mar 18, 2013 | 6.960 | 6.960 | 6.810 | 6.850 | 59,975 | -0.60(-8.05%) |
Mar 15, 2013 | 7.510 | 7.520 | 7.441 | 7.450 | 45,976 | -0.04(-0.53%) |
Mar 14, 2013 | 7.470 | 7.490 | 7.400 | 7.490 | 88,372 | +0.40(+5.64%) |
Mar 13, 2013 | 7.060 | 7.170 | 7.030 | 7.090 | 56,915 | +0.20(+2.90%) |
Mar 12, 2013 | 6.900 | 6.950 | 6.860 | 6.890 | 57,592 | -0.01(-0.14%) |
Mar 11, 2013 | 6.950 | 7.100 | 6.890 | 6.900 | 110,092 | +0.43(+6.65%) |
Mar 08, 2013 | 6.560 | 6.580 | 6.450 | 6.470 | 22,086 | -0.04(-0.69%) |
Mar 07, 2013 | 6.680 | 6.680 | 6.430 | 6.515 | 41,576 | +0.32(+5.25%) |
Mar 06, 2013 | 6.460 | 6.460 | 6.160 | 6.190 | 57,644 | -0.46(-6.92%) |
Mar 05, 2013 | 6.700 | 6.700 | 6.610 | 6.650 | 16,119 | -0.07(-1.04%) |
Mar 04, 2013 | 6.720 | 6.730 | 6.620 | 6.720 | 60,166 | +0.03(+0.45%) |