Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.330 | 7.346 | 7.201 | 7.249 | 23,659 | -0.19(-2.49%) |
May 30, 2013 | 7.451 | 7.475 | 7.373 | 7.435 | 0 | +0.06(+0.87%) |
May 29, 2013 | 7.322 | 7.398 | 7.306 | 7.370 | 42,449 | +0.15(+2.12%) |
May 28, 2013 | 7.322 | 7.322 | 7.193 | 7.217 | 16,068 | -0.05(-0.70%) |
May 24, 2013 | 7.048 | 7.268 | 7.048 | 7.268 | 0 | +0.17(+2.42%) |
May 23, 2013 | 7.040 | 7.145 | 6.943 | 7.096 | 0 | -0.15(-2.11%) |
May 22, 2013 | 7.523 | 7.538 | 7.249 | 7.249 | 0 | -0.33(-4.34%) |
May 21, 2013 | 7.547 | 7.973 | 7.523 | 7.578 | 0 | +0.08(+1.05%) |
May 20, 2013 | 7.386 | 7.515 | 7.346 | 7.499 | 0 | +0.17(+2.31%) |
May 17, 2013 | 7.290 | 7.345 | 7.269 | 7.330 | 0 | +0.03(+0.43%) |
May 16, 2013 | 7.290 | 7.338 | 7.282 | 7.299 | 11,466 | -0.02(-0.32%) |
May 15, 2013 | 7.225 | 7.354 | 7.225 | 7.322 | 0 | +0.21(+3.01%) |
May 13, 2013 | 7.088 | 7.161 | 7.088 | 7.108 | 0 | +0.01(+0.16%) |
May 10, 2013 | 7.085 | 7.112 | 7.056 | 7.096 | 0 | +0.06(+0.80%) |
May 09, 2013 | 7.072 | 7.087 | 6.969 | 7.040 | 0 | -0.06(-0.90%) |
May 08, 2013 | 6.975 | 7.104 | 6.975 | 7.104 | 0 | +0.14(+1.95%) |
May 07, 2013 | 6.992 | 7.032 | 6.943 | 6.967 | 0 | +0.02(+0.31%) |
May 06, 2013 | 6.903 | 6.992 | 6.903 | 6.946 | 0 | +0.04(+0.63%) |
May 03, 2013 | 6.927 | 6.935 | 6.895 | 6.903 | 0 | +0.04(+0.59%) |
May 02, 2013 | 6.887 | 6.943 | 6.822 | 6.863 | 0 | +0.00(+0.00%) |
May 01, 2013 | 6.927 | 6.927 | 6.825 | 6.863 | 0 | +0.02(+0.23%) |
Apr 30, 2013 | 6.774 | 6.847 | 6.774 | 6.847 | 0 | +0.06(+0.83%) |
Apr 29, 2013 | 6.718 | 6.798 | 6.650 | 6.790 | 17,912 | +0.15(+2.29%) |
Apr 26, 2013 | 6.653 | 6.677 | 6.629 | 6.638 | 21,507 | -0.03(-0.47%) |
Apr 25, 2013 | 6.629 | 6.694 | 6.621 | 6.669 | 0 | +0.03(+0.49%) |
Apr 24, 2013 | 6.565 | 6.637 | 6.565 | 6.637 | 0 | +0.09(+1.33%) |
Apr 23, 2013 | 6.500 | 6.581 | 6.500 | 6.550 | 12,987 | +0.07(+1.02%) |
Apr 22, 2013 | 6.452 | 6.484 | 6.427 | 6.484 | 41,434 | +0.00(+0.00%) |
Apr 19, 2013 | 6.404 | 6.499 | 6.387 | 6.484 | 51,689 | +0.20(+3.21%) |
Apr 18, 2013 | 6.371 | 6.371 | 6.275 | 6.283 | 27,122 | -0.12(-1.90%) |
Apr 17, 2013 | 6.452 | 6.491 | 6.387 | 6.404 | 23,521 | -0.19(-2.92%) |
Apr 16, 2013 | 6.637 | 6.645 | 6.549 | 6.597 | 19,538 | +0.05(+0.74%) |
Apr 15, 2013 | 6.589 | 6.702 | 6.549 | 6.549 | 49,017 | -0.01(-0.12%) |
Apr 12, 2013 | 6.476 | 6.588 | 6.476 | 6.557 | 41,093 | +0.24(+3.83%) |
Apr 11, 2013 | 6.267 | 6.363 | 6.267 | 6.315 | 24,097 | +0.06(+0.98%) |
Apr 10, 2013 | 6.226 | 6.306 | 6.226 | 6.254 | 9,337 | +0.07(+1.09%) |
Apr 09, 2013 | 5.889 | 6.234 | 5.888 | 6.186 | 31,281 | +0.29(+4.92%) |
Apr 08, 2013 | 5.808 | 5.896 | 5.800 | 5.896 | 15,960 | +0.08(+1.39%) |
Apr 05, 2013 | 5.783 | 5.832 | 5.735 | 5.816 | 34,706 | -0.05(-0.82%) |
Apr 04, 2013 | 5.808 | 5.895 | 5.791 | 5.864 | 23,232 | +0.05(+0.83%) |
Apr 03, 2013 | 5.904 | 5.904 | 5.816 | 5.816 | 24,318 | -0.04(-0.69%) |
Apr 02, 2013 | 5.904 | 5.904 | 5.840 | 5.856 | 23,410 | -0.07(-1.22%) |
Apr 01, 2013 | 5.993 | 5.993 | 5.888 | 5.928 | 11,013 | +0.00(+0.00%) |
Mar 28, 2013 | 5.961 | 5.985 | 5.912 | 5.928 | 22,994 | -0.01(-0.14%) |
Mar 27, 2013 | 5.904 | 5.936 | 5.881 | 5.936 | 18,385 | +0.04(+0.60%) |
Mar 26, 2013 | 5.864 | 5.920 | 5.864 | 5.901 | 22,314 | +0.08(+1.33%) |
Mar 25, 2013 | 5.977 | 5.977 | 5.783 | 5.824 | 57,332 | -0.23(-3.86%) |
Mar 22, 2013 | 6.009 | 6.057 | 5.977 | 6.057 | 8,124 | +0.08(+1.35%) |
Mar 21, 2013 | 5.961 | 6.009 | 5.944 | 5.977 | 8,551 | +0.09(+1.47%) |
Mar 20, 2013 | 5.878 | 5.927 | 5.873 | 5.890 | 7,925 | +0.04(+0.72%) |
Mar 19, 2013 | 5.816 | 5.896 | 5.816 | 5.848 | 61,774 | +0.02(+0.28%) |
Mar 18, 2013 | 5.848 | 5.872 | 5.783 | 5.832 | 19,533 | -0.07(-1.25%) |
Mar 15, 2013 | 5.880 | 5.936 | 5.880 | 5.906 | 19,065 | +0.03(+0.44%) |
Mar 14, 2013 | 5.824 | 5.896 | 5.824 | 5.880 | 4,286 | +0.09(+1.53%) |
Mar 13, 2013 | 5.798 | 5.841 | 5.791 | 5.791 | 10,930 | -0.06(-0.96%) |
Mar 12, 2013 | 5.896 | 5.904 | 5.848 | 5.848 | 42,295 | -0.12(-2.02%) |
Mar 11, 2013 | 5.920 | 5.969 | 5.920 | 5.969 | 10,238 | -0.04(-0.59%) |
Mar 08, 2013 | 5.944 | 6.009 | 5.936 | 6.004 | 40,951 | +0.00(+0.05%) |
Mar 07, 2013 | 5.993 | 6.001 | 5.936 | 6.001 | 13,409 | +0.05(+0.89%) |
Mar 06, 2013 | 5.912 | 5.972 | 5.912 | 5.948 | 19,263 | +0.05(+0.87%) |
Mar 05, 2013 | 5.888 | 5.977 | 5.888 | 5.896 | 22,913 | +0.05(+0.83%) |
Mar 04, 2013 | 5.856 | 5.856 | 5.824 | 5.848 | 7,970 | -0.02(-0.41%) |