Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.645 | 6.645 | 6.567 | 6.603 | 248,465 | -0.04(-0.63%) |
May 30, 2013 | 6.495 | 6.699 | 6.447 | 6.645 | 0 | +0.15(+2.31%) |
May 29, 2013 | 6.627 | 6.687 | 6.435 | 6.495 | 827,923 | -0.19(-2.88%) |
May 28, 2013 | 6.783 | 6.789 | 6.669 | 6.687 | 365,332 | -0.04(-0.63%) |
May 24, 2013 | 6.699 | 6.756 | 6.693 | 6.729 | 0 | +0.00(+0.00%) |
May 23, 2013 | 6.705 | 6.741 | 6.615 | 6.729 | 0 | +0.01(+0.09%) |
May 22, 2013 | 6.783 | 6.867 | 6.702 | 6.723 | 0 | -0.05(-0.80%) |
May 21, 2013 | 6.795 | 6.795 | 6.699 | 6.777 | 0 | +0.00(+0.00%) |
May 20, 2013 | 6.705 | 6.777 | 6.693 | 6.777 | 0 | +0.07(+1.08%) |
May 17, 2013 | 6.651 | 6.711 | 6.555 | 6.705 | 0 | +0.07(+1.00%) |
May 16, 2013 | 6.627 | 6.669 | 6.609 | 6.639 | 216,065 | -0.01(-0.09%) |
May 15, 2013 | 6.531 | 6.645 | 6.507 | 6.645 | 0 | +0.13(+2.03%) |
May 13, 2013 | 6.579 | 6.579 | 6.489 | 6.513 | 0 | -0.07(-1.01%) |
May 10, 2013 | 6.549 | 6.591 | 6.519 | 6.579 | 0 | +0.02(+0.28%) |
May 09, 2013 | 6.603 | 6.621 | 6.549 | 6.561 | 0 | -0.07(-1.00%) |
May 08, 2013 | 6.645 | 6.663 | 6.573 | 6.627 | 0 | -0.02(-0.36%) |
May 07, 2013 | 6.561 | 6.651 | 6.549 | 6.651 | 0 | +0.08(+1.19%) |
May 06, 2013 | 6.567 | 6.585 | 6.549 | 6.573 | 0 | +0.01(+0.09%) |
May 03, 2013 | 6.567 | 6.585 | 6.543 | 6.567 | 0 | +0.01(+0.09%) |
May 02, 2013 | 6.507 | 6.573 | 6.477 | 6.561 | 0 | +0.05(+0.83%) |
May 01, 2013 | 6.525 | 6.549 | 6.453 | 6.507 | 0 | -0.03(-0.46%) |
Apr 30, 2013 | 6.507 | 6.573 | 6.471 | 6.537 | 0 | +0.04(+0.65%) |
Apr 29, 2013 | 6.410 | 6.513 | 6.404 | 6.495 | 503,886 | +0.11(+1.79%) |
Apr 26, 2013 | 6.128 | 6.489 | 6.308 | 6.380 | 1,594,655 | +0.07(+1.14%) |
Apr 25, 2013 | 6.332 | 6.344 | 6.248 | 6.308 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 6.296 | 6.308 | 6.266 | 6.308 | 0 | +0.01(+0.19%) |
Apr 23, 2013 | 6.266 | 6.314 | 6.254 | 6.296 | 269,931 | +0.03(+0.48%) |
Apr 22, 2013 | 6.272 | 6.332 | 6.212 | 6.266 | 271,619 | -0.01(-0.10%) |
Apr 19, 2013 | 6.194 | 6.296 | 6.158 | 6.272 | 530,662 | +0.11(+1.86%) |
Apr 18, 2013 | 6.146 | 6.170 | 6.062 | 6.158 | 434,502 | +0.02(+0.39%) |
Apr 17, 2013 | 6.164 | 6.200 | 6.068 | 6.134 | 501,631 | -0.06(-0.97%) |
Apr 16, 2013 | 6.206 | 6.242 | 6.182 | 6.194 | 206,418 | -0.01(-0.10%) |
Apr 15, 2013 | 6.278 | 6.320 | 6.188 | 6.200 | 486,044 | -0.10(-1.62%) |
Apr 12, 2013 | 6.404 | 6.404 | 6.272 | 6.302 | 500,071 | -0.11(-1.78%) |
Apr 11, 2013 | 6.320 | 6.425 | 6.317 | 6.416 | 294,131 | +0.07(+1.14%) |
Apr 10, 2013 | 6.314 | 6.372 | 6.284 | 6.344 | 427,422 | +0.04(+0.57%) |
Apr 09, 2013 | 6.368 | 6.380 | 6.272 | 6.308 | 647,024 | -0.04(-0.66%) |
Apr 08, 2013 | 6.332 | 6.350 | 6.272 | 6.350 | 338,079 | +0.01(+0.19%) |
Apr 05, 2013 | 6.344 | 6.356 | 6.284 | 6.338 | 309,259 | -0.05(-0.75%) |
Apr 04, 2013 | 6.374 | 6.386 | 6.335 | 6.386 | 320,370 | +0.01(+0.19%) |
Apr 03, 2013 | 6.483 | 6.489 | 6.350 | 6.374 | 260,514 | -0.10(-1.49%) |
Apr 02, 2013 | 6.441 | 6.495 | 6.410 | 6.471 | 350,532 | +0.04(+0.65%) |
Apr 01, 2013 | 6.525 | 6.525 | 6.392 | 6.428 | 251,531 | -0.09(-1.38%) |
Mar 28, 2013 | 6.507 | 6.525 | 6.465 | 6.519 | 206,268 | +0.03(+0.42%) |
Mar 27, 2013 | 6.507 | 6.513 | 6.459 | 6.492 | 304,781 | -0.03(-0.42%) |
Mar 26, 2013 | 6.525 | 6.531 | 6.501 | 6.519 | 258,035 | +0.01(+0.09%) |
Mar 25, 2013 | 6.501 | 6.525 | 6.459 | 6.513 | 565,195 | +0.06(+0.88%) |
Mar 22, 2013 | 6.489 | 6.501 | 6.447 | 6.456 | 355,410 | -0.04(-0.60%) |
Mar 21, 2013 | 6.459 | 6.513 | 6.459 | 6.495 | 280,602 | +0.01(+0.19%) |
Mar 20, 2013 | 6.525 | 6.537 | 6.465 | 6.483 | 290,011 | -0.01(-0.19%) |
Mar 19, 2013 | 6.501 | 6.531 | 6.480 | 6.495 | 438,041 | -0.01(-0.09%) |
Mar 18, 2013 | 6.471 | 6.525 | 6.410 | 6.501 | 374,992 | +0.01(+0.19%) |
Mar 15, 2013 | 6.567 | 6.567 | 6.468 | 6.489 | 1,056,838 | -0.07(-1.01%) |
Mar 14, 2013 | 6.495 | 6.555 | 6.495 | 6.555 | 482,571 | +0.10(+1.58%) |
Mar 13, 2013 | 6.459 | 6.489 | 6.398 | 6.453 | 580,062 | -0.02(-0.28%) |
Mar 12, 2013 | 6.453 | 6.501 | 6.428 | 6.471 | 577,072 | +0.01(+0.19%) |
Mar 11, 2013 | 6.422 | 6.465 | 6.404 | 6.459 | 668,236 | +0.03(+0.47%) |
Mar 08, 2013 | 6.392 | 6.435 | 6.314 | 6.428 | 1,260,634 | +0.05(+0.85%) |
Mar 07, 2013 | 6.447 | 6.447 | 6.368 | 6.374 | 476,103 | -0.07(-1.03%) |
Mar 06, 2013 | 6.326 | 6.465 | 6.302 | 6.441 | 1,716,538 | +0.14(+2.29%) |
Mar 05, 2013 | 6.350 | 6.374 | 6.296 | 6.296 | 536,663 | -0.04(-0.66%) |
Mar 04, 2013 | 6.350 | 6.374 | 6.278 | 6.338 | 402,044 | -0.01(-0.19%) |