Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.733 | 6.756 | 6.648 | 6.666 | 14,619 | -0.10(-1.44%) |
May 30, 2013 | 6.710 | 6.787 | 6.710 | 6.764 | 13,161 | +0.02(+0.29%) |
May 29, 2013 | 6.725 | 6.761 | 6.687 | 6.744 | 10,396 | +0.04(+0.63%) |
May 28, 2013 | 6.725 | 6.784 | 6.663 | 6.702 | 37,685 | +0.14(+2.12%) |
May 24, 2013 | 6.555 | 6.563 | 6.501 | 6.563 | 9,847 | +0.07(+1.08%) |
May 23, 2013 | 6.431 | 6.583 | 6.346 | 6.493 | 10,989 | +0.03(+0.48%) |
May 22, 2013 | 6.570 | 6.625 | 6.454 | 6.462 | 8,625 | -0.12(-1.79%) |
May 21, 2013 | 6.501 | 6.601 | 6.501 | 6.580 | 20,330 | +0.04(+0.66%) |
May 20, 2013 | 6.509 | 6.578 | 6.501 | 6.536 | 49,990 | -0.02(-0.28%) |
May 17, 2013 | 6.476 | 6.555 | 6.476 | 6.555 | 40,175 | +0.08(+1.22%) |
May 16, 2013 | 6.485 | 6.532 | 6.466 | 6.476 | 9,883 | -0.06(-0.86%) |
May 15, 2013 | 6.524 | 6.539 | 6.488 | 6.532 | 21,730 | +0.05(+0.74%) |
May 13, 2013 | 6.454 | 6.493 | 6.450 | 6.484 | 4,273 | +0.09(+1.43%) |
May 10, 2013 | 6.346 | 6.408 | 6.346 | 6.392 | 1,421 | +0.03(+0.45%) |
May 09, 2013 | 6.398 | 6.438 | 6.362 | 6.364 | 7,613 | -0.07(-1.10%) |
May 08, 2013 | 6.369 | 6.457 | 6.369 | 6.434 | 12,413 | +0.14(+2.26%) |
May 07, 2013 | 6.284 | 6.292 | 6.269 | 6.292 | 5,010 | +0.04(+0.61%) |
May 06, 2013 | 6.261 | 6.276 | 6.234 | 6.254 | 4,720 | -0.02(-0.24%) |
May 03, 2013 | 6.253 | 6.301 | 6.253 | 6.269 | 13,775 | +0.08(+1.36%) |
May 02, 2013 | 6.145 | 6.202 | 6.145 | 6.184 | 6,234 | +0.01(+0.14%) |
May 01, 2013 | 6.253 | 6.253 | 6.153 | 6.176 | 5,556 | -0.03(-0.50%) |
Apr 30, 2013 | 6.199 | 6.210 | 6.183 | 6.207 | 1,746 | -0.01(-0.12%) |
Apr 29, 2013 | 6.114 | 6.214 | 6.098 | 6.214 | 10,830 | +0.15(+2.42%) |
Apr 26, 2013 | 6.052 | 6.067 | 6.013 | 6.067 | 26,963 | +0.01(+0.13%) |
Apr 25, 2013 | 6.067 | 6.106 | 6.021 | 6.060 | 25,762 | +0.05(+0.84%) |
Apr 24, 2013 | 5.951 | 6.009 | 5.951 | 6.009 | 21,677 | +0.07(+1.23%) |
Apr 23, 2013 | 5.920 | 5.947 | 5.879 | 5.936 | 12,288 | +0.06(+0.96%) |
Apr 22, 2013 | 5.897 | 5.897 | 5.843 | 5.879 | 7,826 | -0.01(-0.17%) |
Apr 19, 2013 | 5.843 | 5.889 | 5.843 | 5.889 | 12,358 | +0.10(+1.74%) |
Apr 18, 2013 | 5.827 | 5.858 | 5.742 | 5.789 | 189,580 | -0.02(-0.27%) |
Apr 17, 2013 | 5.866 | 5.866 | 5.773 | 5.804 | 7,274 | -0.17(-2.85%) |
Apr 16, 2013 | 5.959 | 5.990 | 5.944 | 5.975 | 13,850 | +0.06(+0.96%) |
Apr 15, 2013 | 5.975 | 6.067 | 5.904 | 5.918 | 46,669 | -0.15(-2.47%) |
Apr 12, 2013 | 6.083 | 6.083 | 6.021 | 6.067 | 32,612 | -0.01(-0.13%) |
Apr 11, 2013 | 6.041 | 6.091 | 6.041 | 6.075 | 8,494 | +0.01(+0.24%) |
Apr 10, 2013 | 6.067 | 6.083 | 6.029 | 6.060 | 41,593 | +0.18(+3.01%) |
Apr 09, 2013 | 5.851 | 5.920 | 5.820 | 5.883 | 13,265 | +0.09(+1.50%) |
Apr 08, 2013 | 5.773 | 5.804 | 5.766 | 5.797 | 9,532 | +0.07(+1.22%) |
Apr 05, 2013 | 5.696 | 5.750 | 5.696 | 5.727 | 8,094 | -0.09(-1.60%) |
Apr 04, 2013 | 5.781 | 5.851 | 5.779 | 5.820 | 6,697 | -0.01(-0.13%) |
Apr 03, 2013 | 5.835 | 5.851 | 5.781 | 5.827 | 22,501 | -0.00(-0.09%) |
Apr 02, 2013 | 5.874 | 5.888 | 5.789 | 5.832 | 11,523 | -0.03(-0.58%) |
Apr 01, 2013 | 5.913 | 5.920 | 5.835 | 5.866 | 35,967 | -0.07(-1.15%) |
Mar 28, 2013 | 5.897 | 5.936 | 5.889 | 5.934 | 12,951 | +0.03(+0.50%) |
Mar 27, 2013 | 5.874 | 5.905 | 5.858 | 5.905 | 11,191 | -0.06(-1.04%) |
Mar 26, 2013 | 5.944 | 5.975 | 5.928 | 5.967 | 3,345 | +0.08(+1.42%) |
Mar 25, 2013 | 6.036 | 6.036 | 5.883 | 5.883 | 21,049 | -0.16(-2.67%) |
Mar 22, 2013 | 6.005 | 6.061 | 5.998 | 6.044 | 8,787 | +0.09(+1.43%) |
Mar 21, 2013 | 5.967 | 6.013 | 5.959 | 5.959 | 15,311 | -0.08(-1.34%) |
Mar 20, 2013 | 6.002 | 6.040 | 5.995 | 6.040 | 4,725 | +0.13(+2.22%) |
Mar 19, 2013 | 5.971 | 5.978 | 5.878 | 5.909 | 6,348 | -0.05(-0.92%) |
Mar 18, 2013 | 5.955 | 5.986 | 5.917 | 5.964 | 4,928 | -0.06(-1.06%) |
Mar 15, 2013 | 6.009 | 6.048 | 6.002 | 6.028 | 13,390 | -0.01(-0.20%) |
Mar 14, 2013 | 5.978 | 6.040 | 5.978 | 6.040 | 17,905 | +0.13(+2.23%) |
Mar 13, 2013 | 5.948 | 5.948 | 5.884 | 5.909 | 8,161 | -0.07(-1.16%) |
Mar 12, 2013 | 5.994 | 6.009 | 5.932 | 5.978 | 20,526 | -0.04(-0.64%) |
Mar 11, 2013 | 6.017 | 6.032 | 5.971 | 6.017 | 14,264 | +0.09(+1.43%) |
Mar 08, 2013 | 5.917 | 5.963 | 5.901 | 5.932 | 8,909 | +0.00(+0.00%) |
Mar 07, 2013 | 5.901 | 5.947 | 5.882 | 5.932 | 11,821 | +0.08(+1.32%) |
Mar 06, 2013 | 5.870 | 5.870 | 5.825 | 5.855 | 15,616 | +0.03(+0.53%) |
Mar 05, 2013 | 5.801 | 5.862 | 5.801 | 5.824 | 26,028 | -0.00(-0.05%) |
Mar 04, 2013 | 5.770 | 5.827 | 5.770 | 5.827 | 3,537 | +0.01(+0.19%) |