Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.093 | 6.111 | 5.985 | 5.987 | 5,527,367 | -0.09(-1.52%) |
May 30, 2013 | 6.125 | 6.160 | 6.079 | 6.079 | 0 | -0.02(-0.34%) |
May 29, 2013 | 6.114 | 6.198 | 6.027 | 6.100 | 9,254,571 | -0.10(-1.69%) |
May 28, 2013 | 6.285 | 6.334 | 6.188 | 6.205 | 4,379,323 | -0.04(-0.70%) |
May 24, 2013 | 6.205 | 6.261 | 6.170 | 6.249 | 0 | +0.04(+0.59%) |
May 23, 2013 | 6.216 | 6.247 | 6.163 | 6.212 | 0 | -0.07(-1.06%) |
May 22, 2013 | 6.369 | 6.425 | 6.264 | 6.278 | 0 | -0.10(-1.59%) |
May 21, 2013 | 6.369 | 6.397 | 6.324 | 6.380 | 0 | +0.02(+0.33%) |
May 20, 2013 | 6.292 | 6.359 | 6.287 | 6.359 | 0 | +0.05(+0.83%) |
May 17, 2013 | 6.303 | 6.345 | 6.292 | 6.306 | 0 | +0.01(+0.11%) |
May 16, 2013 | 6.278 | 6.338 | 6.247 | 6.299 | 5,192,322 | +0.01(+0.22%) |
May 15, 2013 | 6.289 | 6.303 | 6.245 | 6.285 | 0 | +0.00(+0.00%) |
May 13, 2013 | 6.327 | 6.334 | 6.271 | 6.285 | 0 | -0.02(-0.33%) |
May 10, 2013 | 6.285 | 6.317 | 6.275 | 6.306 | 0 | +0.03(+0.50%) |
May 09, 2013 | 6.331 | 6.355 | 6.268 | 6.275 | 0 | -0.06(-0.88%) |
May 08, 2013 | 6.285 | 6.373 | 6.271 | 6.331 | 0 | +0.05(+0.72%) |
May 07, 2013 | 6.338 | 6.355 | 6.278 | 6.285 | 0 | -0.05(-0.77%) |
May 06, 2013 | 6.395 | 6.395 | 6.296 | 6.334 | 0 | +0.01(+0.11%) |
May 03, 2013 | 6.383 | 6.355 | 6.292 | 6.327 | 0 | -0.03(-0.44%) |
May 02, 2013 | 6.257 | 6.359 | 6.250 | 6.355 | 0 | +0.10(+1.68%) |
May 01, 2013 | 6.341 | 6.352 | 6.222 | 6.250 | 0 | -0.09(-1.43%) |
Apr 30, 2013 | 6.303 | 6.355 | 6.299 | 6.341 | 0 | +0.05(+0.83%) |
Apr 29, 2013 | 6.257 | 6.303 | 6.236 | 6.289 | 6,427,916 | +0.04(+0.61%) |
Apr 26, 2013 | 6.209 | 6.289 | 6.202 | 6.250 | 7,482,580 | +0.05(+0.79%) |
Apr 25, 2013 | 6.191 | 6.209 | 6.153 | 6.202 | 6,653,930 | +0.03(+0.45%) |
Apr 24, 2013 | 6.174 | 6.195 | 6.125 | 6.174 | 0 | +0.05(+0.80%) |
Apr 23, 2013 | 6.118 | 6.142 | 6.090 | 6.125 | 7,586,737 | +0.05(+0.75%) |
Apr 22, 2013 | 6.003 | 6.118 | 5.982 | 6.079 | 13,460,167 | +0.13(+2.23%) |
Apr 19, 2013 | 5.908 | 5.968 | 5.899 | 5.947 | 5,017,793 | +0.03(+0.59%) |
Apr 18, 2013 | 5.905 | 5.971 | 5.901 | 5.912 | 5,480,349 | +0.01(+0.18%) |
Apr 17, 2013 | 5.971 | 5.985 | 5.901 | 5.901 | 5,291,519 | -0.10(-1.69%) |
Apr 16, 2013 | 5.940 | 6.013 | 5.940 | 6.003 | 8,120,960 | +0.11(+1.90%) |
Apr 15, 2013 | 6.041 | 6.051 | 5.880 | 5.891 | 9,614,860 | -0.16(-2.65%) |
Apr 12, 2013 | 6.048 | 6.106 | 5.999 | 6.051 | 10,213,985 | -0.02(-0.35%) |
Apr 11, 2013 | 6.153 | 6.160 | 6.069 | 6.072 | 7,533,854 | -0.09(-1.47%) |
Apr 10, 2013 | 6.139 | 6.163 | 6.130 | 6.163 | 6,695,756 | +0.02(+0.28%) |
Apr 09, 2013 | 6.146 | 6.160 | 6.111 | 6.146 | 6,412,500 | +0.00(+0.06%) |
Apr 08, 2013 | 6.114 | 6.146 | 6.093 | 6.142 | 6,306,110 | +0.02(+0.29%) |
Apr 05, 2013 | 6.051 | 6.132 | 6.037 | 6.125 | 5,840,825 | +0.00(+0.06%) |
Apr 04, 2013 | 6.083 | 6.125 | 6.065 | 6.121 | 8,538,981 | +0.04(+0.63%) |
Apr 03, 2013 | 6.142 | 6.153 | 5.978 | 6.083 | 62,170,396 | -0.21(-3.38%) |
Apr 02, 2013 | 6.275 | 6.310 | 6.268 | 6.296 | 3,981,517 | +0.03(+0.45%) |
Apr 01, 2013 | 6.320 | 6.376 | 6.247 | 6.268 | 3,520,010 | -0.05(-0.83%) |
Mar 28, 2013 | 6.313 | 6.334 | 6.257 | 6.320 | 4,091,648 | +0.07(+1.17%) |
Mar 27, 2013 | 6.285 | 6.285 | 6.229 | 6.247 | 3,426,658 | -0.05(-0.78%) |
Mar 26, 2013 | 6.229 | 6.312 | 6.207 | 6.296 | 4,324,174 | +0.07(+1.06%) |
Mar 25, 2013 | 6.261 | 6.306 | 6.212 | 6.229 | 2,883,521 | -0.06(-0.89%) |
Mar 22, 2013 | 6.257 | 6.289 | 6.198 | 6.285 | 3,162,404 | +0.06(+1.01%) |
Mar 21, 2013 | 6.229 | 6.259 | 6.202 | 6.222 | 3,684,876 | -0.01(-0.11%) |
Mar 20, 2013 | 6.254 | 6.268 | 6.219 | 6.229 | 3,201,930 | -0.01(-0.17%) |
Mar 19, 2013 | 6.313 | 6.341 | 6.198 | 6.240 | 4,849,608 | -0.06(-0.94%) |
Mar 18, 2013 | 6.292 | 6.334 | 6.278 | 6.299 | 3,567,486 | -0.04(-0.66%) |
Mar 15, 2013 | 6.355 | 6.369 | 6.285 | 6.341 | 6,138,626 | -0.03(-0.44%) |
Mar 14, 2013 | 6.348 | 6.399 | 6.331 | 6.369 | 5,152,547 | +0.06(+0.88%) |
Mar 13, 2013 | 6.285 | 6.359 | 6.282 | 6.313 | 5,022,066 | +0.00(+0.00%) |
Mar 12, 2013 | 6.347 | 6.375 | 6.276 | 6.313 | 5,595,964 | -0.03(-0.43%) |
Mar 11, 2013 | 6.276 | 6.358 | 6.269 | 6.341 | 7,919,560 | +0.07(+1.15%) |
Mar 08, 2013 | 6.282 | 6.300 | 6.235 | 6.269 | 9,845,785 | -0.01(-0.11%) |
Mar 07, 2013 | 6.365 | 6.365 | 6.218 | 6.276 | 8,937,914 | -0.06(-1.02%) |
Mar 06, 2013 | 6.330 | 6.385 | 6.303 | 6.341 | 6,885,138 | +0.03(+0.54%) |
Mar 05, 2013 | 6.303 | 6.324 | 6.214 | 6.306 | 7,537,288 | +0.04(+0.71%) |
Mar 04, 2013 | 6.190 | 6.276 | 6.187 | 6.262 | 7,203,576 | -0.05(-0.87%) |