Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.736 | 5.783 | 5.571 | 5.585 | 905,801 | -0.15(-2.64%) |
May 30, 2013 | 5.753 | 5.877 | 5.699 | 5.736 | 999,240 | -0.01(-0.18%) |
May 29, 2013 | 5.887 | 5.904 | 5.601 | 5.746 | 2,205,526 | -0.20(-3.39%) |
May 28, 2013 | 6.143 | 6.173 | 5.887 | 5.948 | 993,113 | -0.20(-3.28%) |
May 24, 2013 | 6.187 | 6.214 | 6.106 | 6.150 | 217,197 | -0.04(-0.60%) |
May 23, 2013 | 6.126 | 6.217 | 6.111 | 6.187 | 413,494 | +0.07(+1.21%) |
May 22, 2013 | 6.083 | 6.163 | 6.083 | 6.113 | 379,162 | +0.02(+0.39%) |
May 21, 2013 | 6.130 | 6.130 | 6.049 | 6.089 | 618,124 | -0.05(-0.82%) |
May 20, 2013 | 6.200 | 6.207 | 6.083 | 6.140 | 688,312 | -0.07(-1.19%) |
May 17, 2013 | 6.264 | 6.264 | 6.197 | 6.214 | 302,904 | -0.04(-0.70%) |
May 16, 2013 | 6.281 | 6.288 | 6.247 | 6.257 | 174,268 | -0.02(-0.32%) |
May 15, 2013 | 6.298 | 6.311 | 6.269 | 6.278 | 175,951 | +0.01(+0.11%) |
May 13, 2013 | 6.331 | 6.331 | 6.268 | 6.271 | 192,980 | -0.06(-1.01%) |
May 10, 2013 | 6.311 | 6.338 | 6.298 | 6.335 | 124,872 | +0.03(+0.53%) |
May 09, 2013 | 6.308 | 6.321 | 6.294 | 6.301 | 246,353 | -0.02(-0.31%) |
May 08, 2013 | 6.280 | 6.331 | 6.247 | 6.321 | 306,399 | +0.04(+0.64%) |
May 07, 2013 | 6.250 | 6.280 | 6.230 | 6.280 | 205,950 | +0.04(+0.70%) |
May 06, 2013 | 6.240 | 6.274 | 6.237 | 6.237 | 247,054 | +0.00(+0.05%) |
May 03, 2013 | 6.254 | 6.277 | 6.234 | 6.234 | 233,167 | -0.03(-0.43%) |
May 02, 2013 | 6.230 | 6.274 | 6.224 | 6.260 | 373,572 | +0.04(+0.65%) |
May 01, 2013 | 6.224 | 6.224 | 6.167 | 6.220 | 315,725 | +0.04(+0.70%) |
Apr 30, 2013 | 6.157 | 6.177 | 6.150 | 6.177 | 178,030 | +0.01(+0.22%) |
Apr 29, 2013 | 6.234 | 6.234 | 6.157 | 6.163 | 169,481 | -0.06(-0.91%) |
Apr 26, 2013 | 6.254 | 6.254 | 6.190 | 6.220 | 244,177 | -0.02(-0.27%) |
Apr 25, 2013 | 6.217 | 6.237 | 6.210 | 6.237 | 153,053 | +0.03(+0.43%) |
Apr 24, 2013 | 6.207 | 6.230 | 6.197 | 6.210 | 210,136 | +0.02(+0.27%) |
Apr 23, 2013 | 6.170 | 6.210 | 6.137 | 6.193 | 334,857 | +0.02(+0.33%) |
Apr 22, 2013 | 6.160 | 6.173 | 6.140 | 6.173 | 111,984 | +0.02(+0.38%) |
Apr 19, 2013 | 6.110 | 6.183 | 6.110 | 6.150 | 203,193 | +0.04(+0.60%) |
Apr 18, 2013 | 6.086 | 6.133 | 6.086 | 6.113 | 160,244 | +0.02(+0.33%) |
Apr 17, 2013 | 6.120 | 6.120 | 6.056 | 6.093 | 189,232 | -0.03(-0.44%) |
Apr 16, 2013 | 6.066 | 6.120 | 6.066 | 6.120 | 197,852 | +0.06(+0.94%) |
Apr 15, 2013 | 6.070 | 6.100 | 6.043 | 6.063 | 163,871 | +0.00(+0.00%) |
Apr 12, 2013 | 6.056 | 6.073 | 6.030 | 6.063 | 160,932 | +0.01(+0.11%) |
Apr 11, 2013 | 6.086 | 6.093 | 6.033 | 6.056 | 228,209 | -0.03(-0.49%) |
Apr 10, 2013 | 6.050 | 6.096 | 6.050 | 6.086 | 310,205 | +0.02(+0.39%) |
Apr 09, 2013 | 6.103 | 6.120 | 6.053 | 6.063 | 359,990 | -0.04(-0.59%) |
Apr 08, 2013 | 6.102 | 6.132 | 6.083 | 6.099 | 143,165 | -0.00(-0.05%) |
Apr 05, 2013 | 6.066 | 6.126 | 6.066 | 6.102 | 193,645 | +0.02(+0.33%) |
Apr 04, 2013 | 6.116 | 6.146 | 6.082 | 6.082 | 291,139 | -0.05(-0.81%) |
Apr 03, 2013 | 6.139 | 6.185 | 6.102 | 6.132 | 150,425 | -0.02(-0.38%) |
Apr 02, 2013 | 6.116 | 6.189 | 6.109 | 6.155 | 265,959 | +0.05(+0.76%) |
Apr 01, 2013 | 6.159 | 6.192 | 6.106 | 6.109 | 281,168 | -0.00(-0.05%) |
Mar 28, 2013 | 6.052 | 6.146 | 6.052 | 6.112 | 303,640 | +0.05(+0.77%) |
Mar 27, 2013 | 6.059 | 6.096 | 6.049 | 6.066 | 191,160 | -0.03(-0.44%) |
Mar 26, 2013 | 6.149 | 6.159 | 6.049 | 6.092 | 410,590 | -0.04(-0.65%) |
Mar 25, 2013 | 6.175 | 6.209 | 6.129 | 6.132 | 182,549 | -0.01(-0.22%) |
Mar 22, 2013 | 6.222 | 6.232 | 6.146 | 6.146 | 293,690 | -0.06(-0.96%) |
Mar 21, 2013 | 6.136 | 6.242 | 6.129 | 6.205 | 367,129 | +0.07(+1.14%) |
Mar 20, 2013 | 6.079 | 6.139 | 6.026 | 6.136 | 270,559 | +0.08(+1.37%) |
Mar 19, 2013 | 6.016 | 6.076 | 6.016 | 6.052 | 211,429 | +0.03(+0.55%) |
Mar 18, 2013 | 5.959 | 6.062 | 5.926 | 6.019 | 403,219 | +0.09(+1.57%) |
Mar 15, 2013 | 6.092 | 6.103 | 5.866 | 5.926 | 1,100,475 | -0.18(-2.89%) |
Mar 14, 2013 | 6.109 | 6.149 | 6.082 | 6.102 | 318,720 | -0.03(-0.43%) |
Mar 13, 2013 | 6.159 | 6.189 | 6.102 | 6.129 | 246,002 | -0.02(-0.27%) |
Mar 12, 2013 | 6.172 | 6.192 | 6.122 | 6.146 | 281,394 | -0.04(-0.70%) |
Mar 11, 2013 | 6.189 | 6.232 | 6.155 | 6.189 | 235,857 | +0.03(+0.54%) |
Mar 08, 2013 | 6.209 | 6.229 | 6.139 | 6.155 | 437,909 | -0.05(-0.86%) |
Mar 07, 2013 | 6.242 | 6.265 | 6.205 | 6.209 | 245,936 | -0.06(-0.89%) |
Mar 06, 2013 | 6.258 | 6.327 | 6.254 | 6.264 | 282,123 | +0.00(+0.05%) |
Mar 05, 2013 | 6.175 | 6.297 | 6.175 | 6.261 | 223,896 | +0.00(+0.00%) |
Mar 04, 2013 | 6.228 | 6.268 | 6.228 | 6.261 | 286,757 | +0.05(+0.80%) |