Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.874 | 6.919 | 6.789 | 6.799 | 2,323,038 | -0.04(-0.58%) |
May 30, 2013 | 6.844 | 6.888 | 6.790 | 6.839 | 2,184,032 | +0.00(+0.07%) |
May 29, 2013 | 6.834 | 6.888 | 6.745 | 6.834 | 2,730,431 | -0.04(-0.57%) |
May 28, 2013 | 6.864 | 7.026 | 6.819 | 6.873 | 2,136,794 | +0.06(+0.94%) |
May 24, 2013 | 6.834 | 6.849 | 6.750 | 6.809 | 1,734,754 | -0.06(-0.86%) |
May 23, 2013 | 6.839 | 6.878 | 6.750 | 6.869 | 2,637,656 | -0.03(-0.50%) |
May 22, 2013 | 6.962 | 7.066 | 6.864 | 6.903 | 3,912,755 | -0.06(-0.92%) |
May 21, 2013 | 7.007 | 7.026 | 6.908 | 6.967 | 2,833,351 | -0.03(-0.49%) |
May 20, 2013 | 7.002 | 7.071 | 6.997 | 7.002 | 2,286,820 | -0.01(-0.14%) |
May 17, 2013 | 6.957 | 7.021 | 6.942 | 7.012 | 1,590,950 | +0.07(+1.07%) |
May 16, 2013 | 7.130 | 7.144 | 6.913 | 6.938 | 2,765,489 | -0.19(-2.63%) |
May 15, 2013 | 6.992 | 7.145 | 6.982 | 7.125 | 3,016,989 | +0.21(+2.99%) |
May 13, 2013 | 6.903 | 6.941 | 6.873 | 6.918 | 2,758,721 | +0.02(+0.36%) |
May 10, 2013 | 6.908 | 6.952 | 6.854 | 6.893 | 2,284,857 | -0.01(-0.14%) |
May 09, 2013 | 6.918 | 6.972 | 6.888 | 6.903 | 2,497,369 | -0.01(-0.14%) |
May 08, 2013 | 6.854 | 6.947 | 6.854 | 6.913 | 3,531,798 | +0.04(+0.57%) |
May 07, 2013 | 6.819 | 6.878 | 6.795 | 6.873 | 2,358,182 | +0.08(+1.23%) |
May 06, 2013 | 6.760 | 6.804 | 6.711 | 6.790 | 4,653,592 | +0.05(+0.81%) |
May 03, 2013 | 6.661 | 6.770 | 6.617 | 6.735 | 3,242,290 | +0.12(+1.79%) |
May 02, 2013 | 6.573 | 6.620 | 6.573 | 6.617 | 1,847,999 | +0.06(+0.90%) |
May 01, 2013 | 6.642 | 6.681 | 6.548 | 6.558 | 2,275,446 | -0.10(-1.48%) |
Apr 30, 2013 | 6.518 | 6.657 | 6.518 | 6.657 | 3,148,742 | +0.14(+2.12%) |
Apr 29, 2013 | 6.558 | 6.592 | 6.518 | 6.518 | 4,263,898 | +0.00(+0.08%) |
Apr 26, 2013 | 6.513 | 6.543 | 6.494 | 6.513 | 4,270,325 | +0.02(+0.30%) |
Apr 25, 2013 | 6.647 | 6.804 | 6.474 | 6.494 | 18,491,192 | +0.02(+0.30%) |
Apr 24, 2013 | 6.356 | 6.479 | 6.351 | 6.474 | 2,888,935 | +0.13(+2.10%) |
Apr 23, 2013 | 6.242 | 6.341 | 6.228 | 6.341 | 3,094,139 | +0.13(+2.14%) |
Apr 22, 2013 | 6.144 | 6.232 | 6.089 | 6.208 | 2,057,089 | +0.09(+1.45%) |
Apr 19, 2013 | 6.104 | 6.168 | 6.065 | 6.119 | 8,829,657 | +0.03(+0.57%) |
Apr 18, 2013 | 6.262 | 6.282 | 6.080 | 6.085 | 3,773,602 | -0.17(-2.76%) |
Apr 17, 2013 | 6.277 | 6.297 | 6.198 | 6.257 | 3,214,977 | -0.06(-0.94%) |
Apr 16, 2013 | 6.252 | 6.331 | 6.247 | 6.316 | 3,989,715 | +0.10(+1.59%) |
Apr 15, 2013 | 6.405 | 6.410 | 6.208 | 6.218 | 4,438,871 | -0.21(-3.22%) |
Apr 12, 2013 | 6.444 | 6.538 | 6.415 | 6.425 | 3,219,865 | -0.04(-0.61%) |
Apr 11, 2013 | 6.469 | 6.494 | 6.385 | 6.464 | 3,873,388 | +0.00(+0.00%) |
Apr 10, 2013 | 6.410 | 6.499 | 6.375 | 6.464 | 3,233,997 | +0.08(+1.24%) |
Apr 09, 2013 | 6.356 | 6.395 | 6.282 | 6.385 | 2,760,141 | +0.06(+1.01%) |
Apr 08, 2013 | 6.262 | 6.326 | 6.228 | 6.321 | 1,782,664 | +0.05(+0.87%) |
Apr 05, 2013 | 6.242 | 6.297 | 6.183 | 6.267 | 2,621,086 | -0.04(-0.70%) |
Apr 04, 2013 | 6.208 | 6.311 | 6.144 | 6.311 | 2,726,622 | +0.12(+1.91%) |
Apr 03, 2013 | 6.321 | 6.361 | 6.186 | 6.193 | 3,748,956 | -0.11(-1.80%) |
Apr 02, 2013 | 6.292 | 6.336 | 6.272 | 6.306 | 2,443,405 | +0.03(+0.55%) |
Apr 01, 2013 | 6.311 | 6.341 | 6.208 | 6.272 | 2,784,188 | +0.00(+0.08%) |
Mar 28, 2013 | 6.228 | 6.287 | 6.183 | 6.267 | 3,649,969 | +0.05(+0.87%) |
Mar 27, 2013 | 6.213 | 6.237 | 6.178 | 6.213 | 2,846,164 | -0.03(-0.47%) |
Mar 26, 2013 | 6.242 | 6.297 | 6.198 | 6.242 | 3,327,934 | -0.01(-0.16%) |
Mar 25, 2013 | 6.262 | 6.292 | 6.198 | 6.252 | 3,449,346 | +0.01(+0.24%) |
Mar 22, 2013 | 6.228 | 6.292 | 6.200 | 6.237 | 4,227,096 | +0.01(+0.24%) |
Mar 21, 2013 | 6.218 | 6.267 | 6.208 | 6.223 | 3,779,808 | -0.00(-0.08%) |
Mar 20, 2013 | 6.213 | 6.257 | 6.166 | 6.228 | 3,170,862 | +0.03(+0.48%) |
Mar 19, 2013 | 6.139 | 6.252 | 6.134 | 6.198 | 3,652,975 | +0.06(+0.96%) |
Mar 18, 2013 | 6.134 | 6.198 | 6.114 | 6.139 | 2,968,793 | -0.04(-0.72%) |
Mar 15, 2013 | 6.154 | 6.223 | 6.114 | 6.183 | 4,337,915 | +0.01(+0.16%) |
Mar 14, 2013 | 6.129 | 6.188 | 6.109 | 6.173 | 1,649,909 | +0.05(+0.89%) |
Mar 13, 2013 | 6.139 | 6.149 | 6.070 | 6.119 | 2,168,756 | +0.00(+0.00%) |
Mar 12, 2013 | 6.025 | 6.163 | 6.016 | 6.119 | 5,273,700 | +0.10(+1.64%) |
Mar 11, 2013 | 5.853 | 6.020 | 5.838 | 6.020 | 3,407,151 | +0.19(+3.21%) |
Mar 08, 2013 | 5.877 | 5.892 | 5.823 | 5.833 | 5,719,100 | -0.02(-0.34%) |
Mar 07, 2013 | 5.937 | 5.991 | 5.838 | 5.853 | 4,227,213 | -0.04(-0.67%) |
Mar 06, 2013 | 5.907 | 5.989 | 5.878 | 5.892 | 5,581,213 | +0.00(+0.08%) |
Mar 05, 2013 | 5.829 | 5.912 | 5.805 | 5.887 | 5,487,718 | +0.09(+1.59%) |
Mar 04, 2013 | 5.751 | 5.824 | 5.722 | 5.795 | 3,265,250 | +0.05(+0.93%) |