Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.717 | 7.749 | 7.295 | 7.295 | 96,118 | -0.41(-5.28%) |
May 30, 2013 | 7.670 | 7.874 | 7.545 | 7.702 | 47,076 | +0.03(+0.41%) |
May 29, 2013 | 7.420 | 7.733 | 7.295 | 7.670 | 69,925 | +0.16(+2.08%) |
May 28, 2013 | 7.107 | 7.686 | 7.076 | 7.514 | 68,371 | +0.31(+4.35%) |
May 24, 2013 | 7.122 | 7.201 | 6.888 | 7.201 | 26,571 | -0.03(-0.43%) |
May 23, 2013 | 7.639 | 7.639 | 6.888 | 7.232 | 83,388 | -0.42(-5.52%) |
May 22, 2013 | 7.013 | 7.905 | 6.982 | 7.655 | 344,896 | +0.64(+9.15%) |
May 21, 2013 | 6.731 | 7.060 | 6.653 | 7.013 | 300,036 | +0.28(+4.19%) |
May 20, 2013 | 6.606 | 6.794 | 6.512 | 6.731 | 119,637 | +0.14(+2.14%) |
May 17, 2013 | 6.747 | 6.747 | 5.933 | 6.590 | 192,815 | -0.27(-3.88%) |
May 16, 2013 | 6.888 | 6.966 | 6.825 | 6.856 | 70,994 | +0.03(+0.46%) |
May 15, 2013 | 6.731 | 6.919 | 6.653 | 6.825 | 145,283 | +0.56(+9.00%) |
May 13, 2013 | 6.262 | 6.340 | 6.136 | 6.262 | 56,027 | -0.05(-0.74%) |
May 10, 2013 | 6.168 | 6.387 | 6.168 | 6.308 | 37,712 | +0.14(+2.28%) |
May 09, 2013 | 6.089 | 6.230 | 6.089 | 6.168 | 52,843 | +0.00(+0.00%) |
May 08, 2013 | 5.917 | 6.199 | 5.917 | 6.168 | 46,616 | +0.25(+4.23%) |
May 07, 2013 | 5.839 | 5.948 | 5.839 | 5.917 | 25,543 | +0.03(+0.53%) |
May 06, 2013 | 5.855 | 5.948 | 5.855 | 5.886 | 80,484 | +0.03(+0.53%) |
May 03, 2013 | 5.839 | 5.948 | 5.839 | 5.855 | 43,259 | +0.02(+0.27%) |
May 02, 2013 | 5.839 | 5.901 | 5.729 | 5.839 | 34,339 | -0.03(-0.53%) |
May 01, 2013 | 5.667 | 5.917 | 5.635 | 5.870 | 43,203 | +0.16(+2.74%) |
Apr 30, 2013 | 5.745 | 5.792 | 5.651 | 5.714 | 63,008 | -0.05(-0.82%) |
Apr 29, 2013 | 5.714 | 5.776 | 5.714 | 5.761 | 30,719 | +0.05(+0.82%) |
Apr 26, 2013 | 5.776 | 5.808 | 5.714 | 5.714 | 49,809 | -0.09(-1.62%) |
Apr 25, 2013 | 5.714 | 5.823 | 5.651 | 5.808 | 52,739 | +0.19(+3.34%) |
Apr 24, 2013 | 5.463 | 5.667 | 5.463 | 5.620 | 54,799 | +0.16(+2.87%) |
Apr 23, 2013 | 5.479 | 5.651 | 5.416 | 5.463 | 74,554 | -0.02(-0.29%) |
Apr 22, 2013 | 5.526 | 5.557 | 5.369 | 5.479 | 64,842 | -0.11(-1.96%) |
Apr 19, 2013 | 5.510 | 5.651 | 5.448 | 5.588 | 40,261 | +0.14(+2.59%) |
Apr 18, 2013 | 5.573 | 5.588 | 5.322 | 5.448 | 175,958 | -0.13(-2.25%) |
Apr 17, 2013 | 5.667 | 5.745 | 5.494 | 5.573 | 87,140 | -0.09(-1.66%) |
Apr 16, 2013 | 5.901 | 5.901 | 5.667 | 5.667 | 81,843 | -0.20(-3.47%) |
Apr 15, 2013 | 6.183 | 6.183 | 5.792 | 5.870 | 122,990 | -0.41(-6.48%) |
Apr 12, 2013 | 6.371 | 6.494 | 6.183 | 6.277 | 79,244 | -0.06(-0.99%) |
Apr 11, 2013 | 6.262 | 6.496 | 6.262 | 6.340 | 59,020 | +0.05(+0.75%) |
Apr 10, 2013 | 6.308 | 6.496 | 6.277 | 6.293 | 53,693 | -0.05(-0.74%) |
Apr 09, 2013 | 6.324 | 6.564 | 6.293 | 6.340 | 63,658 | -0.03(-0.49%) |
Apr 08, 2013 | 6.371 | 6.622 | 6.277 | 6.371 | 55,314 | -0.19(-2.86%) |
Apr 05, 2013 | 6.731 | 6.778 | 6.543 | 6.559 | 76,514 | -0.17(-2.56%) |
Apr 04, 2013 | 6.966 | 6.966 | 6.684 | 6.731 | 135,357 | -0.20(-2.93%) |
Apr 03, 2013 | 6.856 | 7.091 | 6.731 | 6.935 | 276,711 | +0.02(+0.23%) |
Apr 02, 2013 | 6.700 | 6.982 | 6.637 | 6.919 | 139,632 | +0.30(+4.49%) |
Apr 01, 2013 | 6.496 | 6.731 | 6.418 | 6.622 | 154,354 | +0.11(+1.68%) |
Mar 28, 2013 | 6.105 | 6.653 | 6.105 | 6.512 | 116,505 | +0.33(+5.32%) |
Mar 27, 2013 | 6.387 | 6.387 | 6.121 | 6.183 | 55,268 | -0.16(-2.47%) |
Mar 26, 2013 | 6.277 | 6.418 | 6.230 | 6.340 | 80,898 | +0.09(+1.50%) |
Mar 25, 2013 | 6.246 | 6.340 | 6.159 | 6.246 | 35,903 | +0.03(+0.50%) |
Mar 22, 2013 | 6.105 | 6.293 | 6.011 | 6.215 | 25,287 | +0.00(+0.00%) |
Mar 21, 2013 | 6.074 | 6.277 | 6.027 | 6.215 | 44,481 | +0.19(+3.12%) |
Mar 20, 2013 | 6.152 | 6.152 | 5.948 | 6.027 | 81,145 | -0.08(-1.28%) |
Mar 19, 2013 | 6.246 | 6.277 | 6.017 | 6.105 | 63,165 | -0.13(-2.01%) |
Mar 18, 2013 | 6.418 | 6.481 | 6.168 | 6.230 | 60,497 | -0.22(-3.40%) |
Mar 15, 2013 | 6.449 | 6.465 | 6.371 | 6.449 | 44,228 | +0.03(+0.49%) |
Mar 14, 2013 | 6.340 | 6.465 | 6.324 | 6.418 | 63,059 | +0.17(+2.76%) |
Mar 13, 2013 | 6.168 | 6.293 | 6.168 | 6.246 | 38,959 | +0.06(+1.01%) |
Mar 12, 2013 | 6.215 | 6.230 | 6.121 | 6.183 | 349,822 | -0.03(-0.50%) |
Mar 11, 2013 | 6.293 | 6.293 | 6.136 | 6.215 | 279,439 | -0.05(-0.75%) |
Mar 08, 2013 | 6.230 | 6.387 | 6.230 | 6.262 | 98,549 | +0.11(+1.78%) |
Mar 07, 2013 | 6.152 | 6.230 | 6.089 | 6.152 | 131,752 | +0.02(+0.26%) |
Mar 06, 2013 | 6.105 | 6.168 | 6.011 | 6.136 | 47,602 | +0.08(+1.29%) |
Mar 05, 2013 | 5.995 | 6.121 | 5.964 | 6.058 | 35,338 | +0.06(+1.04%) |
Mar 04, 2013 | 5.995 | 5.995 | 5.948 | 5.995 | 25,660 | -0.03(-0.52%) |