Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.173 | 7.234 | 7.045 | 7.090 | 76,796 | -0.04(-0.54%) |
May 30, 2013 | 7.218 | 7.294 | 7.121 | 7.128 | 395,796 | -0.13(-1.80%) |
May 29, 2013 | 7.074 | 7.259 | 7.074 | 7.259 | 373,496 | +0.19(+2.71%) |
May 28, 2013 | 7.029 | 7.163 | 6.978 | 7.067 | 208,960 | +0.08(+1.10%) |
May 24, 2013 | 6.821 | 7.010 | 6.821 | 6.991 | 148,439 | +0.14(+2.05%) |
May 23, 2013 | 6.965 | 6.965 | 6.812 | 6.850 | 118,786 | -0.13(-1.88%) |
May 22, 2013 | 6.972 | 7.026 | 6.972 | 6.981 | 110,060 | +0.00(+0.00%) |
May 21, 2013 | 6.988 | 7.029 | 6.972 | 6.981 | 132,943 | -0.01(-0.09%) |
May 20, 2013 | 7.035 | 7.093 | 6.965 | 6.988 | 46,813 | -0.04(-0.50%) |
May 17, 2013 | 6.968 | 7.051 | 6.940 | 7.023 | 148,758 | +0.09(+1.29%) |
May 16, 2013 | 6.927 | 6.978 | 6.927 | 6.933 | 147,158 | -0.02(-0.32%) |
May 15, 2013 | 6.997 | 7.045 | 6.869 | 6.956 | 179,042 | -0.14(-2.03%) |
May 13, 2013 | 7.029 | 7.138 | 7.013 | 7.099 | 324,207 | -0.03(-0.36%) |
May 10, 2013 | 6.984 | 7.176 | 6.920 | 7.125 | 322,752 | +0.10(+1.36%) |
May 09, 2013 | 5.940 | 7.131 | 6.847 | 7.029 | 652,027 | -0.10(-1.46%) |
May 08, 2013 | 7.131 | 7.246 | 7.103 | 7.134 | 229,617 | -0.03(-0.46%) |
May 07, 2013 | 7.125 | 7.179 | 7.093 | 7.166 | 134,739 | +0.08(+1.08%) |
May 06, 2013 | 6.904 | 7.122 | 6.882 | 7.090 | 264,512 | +0.16(+2.26%) |
May 03, 2013 | 6.873 | 6.933 | 6.837 | 6.933 | 357,831 | +0.10(+1.40%) |
May 02, 2013 | 6.876 | 6.901 | 6.761 | 6.837 | 188,757 | -0.04(-0.56%) |
May 01, 2013 | 6.703 | 6.962 | 6.636 | 6.876 | 554,670 | +0.01(+0.09%) |
Apr 30, 2013 | 6.818 | 6.901 | 6.758 | 6.869 | 409,277 | +0.08(+1.13%) |
Apr 29, 2013 | 6.710 | 6.831 | 6.710 | 6.793 | 531,610 | +0.14(+2.16%) |
Apr 26, 2013 | 6.863 | 6.777 | 6.630 | 6.649 | 289,648 | -0.12(-1.75%) |
Apr 25, 2013 | 6.694 | 6.994 | 6.643 | 6.767 | 476,189 | +0.09(+1.39%) |
Apr 24, 2013 | 6.668 | 6.767 | 6.588 | 6.674 | 454,127 | +0.03(+0.43%) |
Apr 23, 2013 | 6.358 | 6.684 | 6.326 | 6.646 | 420,747 | +0.27(+4.16%) |
Apr 22, 2013 | 6.310 | 6.400 | 6.297 | 6.381 | 195,101 | +0.05(+0.86%) |
Apr 19, 2013 | 6.224 | 6.384 | 6.198 | 6.326 | 314,993 | +0.06(+0.92%) |
Apr 18, 2013 | 6.131 | 6.301 | 6.087 | 6.269 | 597,709 | +0.11(+1.71%) |
Apr 17, 2013 | 6.240 | 6.278 | 6.125 | 6.163 | 432,002 | -0.13(-2.03%) |
Apr 16, 2013 | 6.281 | 6.307 | 6.240 | 6.291 | 388,983 | +0.04(+0.56%) |
Apr 15, 2013 | 6.329 | 6.384 | 6.157 | 6.256 | 407,702 | -0.13(-2.05%) |
Apr 12, 2013 | 6.361 | 6.390 | 6.313 | 6.387 | 107,870 | -0.00(-0.05%) |
Apr 11, 2013 | 6.396 | 6.470 | 6.342 | 6.390 | 563,493 | -0.00(-0.05%) |
Apr 10, 2013 | 6.387 | 6.400 | 6.329 | 6.393 | 247,470 | +0.01(+0.20%) |
Apr 09, 2013 | 6.313 | 6.393 | 6.310 | 6.381 | 317,848 | +0.04(+0.55%) |
Apr 08, 2013 | 6.285 | 6.384 | 6.176 | 6.345 | 258,744 | +0.04(+0.56%) |
Apr 05, 2013 | 6.186 | 6.355 | 5.997 | 6.310 | 213,051 | +0.04(+0.71%) |
Apr 04, 2013 | 6.250 | 6.278 | 6.186 | 6.265 | 327,688 | -0.00(-0.05%) |
Apr 03, 2013 | 6.390 | 6.393 | 6.265 | 6.269 | 548,598 | -0.12(-1.90%) |
Apr 02, 2013 | 6.374 | 6.417 | 6.343 | 6.390 | 450,725 | +0.03(+0.50%) |
Apr 01, 2013 | 6.336 | 6.388 | 6.297 | 6.358 | 399,248 | -0.03(-0.50%) |
Mar 28, 2013 | 6.250 | 6.390 | 6.224 | 6.390 | 425,805 | +0.11(+1.78%) |
Mar 27, 2013 | 6.157 | 6.281 | 6.125 | 6.278 | 242,112 | +0.06(+0.92%) |
Mar 26, 2013 | 6.119 | 6.230 | 6.103 | 6.221 | 206,920 | +0.09(+1.41%) |
Mar 25, 2013 | 6.119 | 6.140 | 6.071 | 6.134 | 196,660 | +0.00(+0.00%) |
Mar 22, 2013 | 6.144 | 6.182 | 6.050 | 6.134 | 138,282 | +0.02(+0.37%) |
Mar 21, 2013 | 6.071 | 6.125 | 6.023 | 6.112 | 208,109 | -0.02(-0.26%) |
Mar 20, 2013 | 6.128 | 6.154 | 5.965 | 6.128 | 552,401 | -0.01(-0.10%) |
Mar 19, 2013 | 6.234 | 6.237 | 6.134 | 6.134 | 475,488 | -0.10(-1.64%) |
Mar 18, 2013 | 6.294 | 6.294 | 6.150 | 6.237 | 448,722 | -0.08(-1.21%) |
Mar 15, 2013 | 6.221 | 6.333 | 6.201 | 6.313 | 325,650 | +0.05(+0.76%) |
Mar 14, 2013 | 6.278 | 6.342 | 6.214 | 6.265 | 358,745 | -0.01(-0.20%) |
Mar 13, 2013 | 6.214 | 6.310 | 6.173 | 6.278 | 250,108 | +0.04(+0.67%) |
Mar 12, 2013 | 6.234 | 6.310 | 6.166 | 6.237 | 344,548 | -0.03(-0.41%) |
Mar 11, 2013 | 6.163 | 6.278 | 6.083 | 6.262 | 405,198 | +0.09(+1.50%) |
Mar 08, 2013 | 6.016 | 6.195 | 6.016 | 6.170 | 671,611 | +0.05(+0.78%) |
Mar 07, 2013 | 6.071 | 6.134 | 6.013 | 6.122 | 171,346 | +0.04(+0.58%) |
Mar 06, 2013 | 6.122 | 6.150 | 5.949 | 6.087 | 563,252 | -0.05(-0.78%) |
Mar 05, 2013 | 6.064 | 6.166 | 6.061 | 6.134 | 592,260 | +0.07(+1.21%) |
Mar 04, 2013 | 5.997 | 6.071 | 5.943 | 6.061 | 412,541 | +0.09(+1.44%) |