Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.090 | 8.590 | 7.920 | 8.440 | 108,873 | +0.34(+4.20%) |
May 30, 2013 | 7.800 | 8.100 | 7.800 | 8.100 | 0 | +0.31(+3.98%) |
May 29, 2013 | 7.850 | 7.850 | 7.660 | 7.790 | 20,885 | +0.00(+0.00%) |
May 28, 2013 | 7.890 | 7.930 | 7.681 | 7.790 | 44,724 | +0.12(+1.56%) |
May 24, 2013 | 7.480 | 7.715 | 7.450 | 7.670 | 0 | +0.00(+0.00%) |
May 23, 2013 | 7.610 | 7.700 | 7.350 | 7.670 | 0 | -0.07(-0.90%) |
May 22, 2013 | 8.030 | 8.100 | 7.601 | 7.740 | 0 | -0.11(-1.40%) |
May 21, 2013 | 7.930 | 8.190 | 7.770 | 7.850 | 0 | -0.01(-0.13%) |
May 20, 2013 | 7.830 | 8.242 | 7.750 | 7.860 | 0 | +0.11(+1.42%) |
May 17, 2013 | 7.790 | 7.879 | 7.590 | 7.750 | 0 | +0.04(+0.52%) |
May 16, 2013 | 7.570 | 7.880 | 7.548 | 7.710 | 46,256 | +0.14(+1.85%) |
May 15, 2013 | 7.400 | 7.580 | 7.360 | 7.570 | 0 | +0.04(+0.53%) |
May 13, 2013 | 7.420 | 7.648 | 7.330 | 7.530 | 0 | +0.01(+0.13%) |
May 10, 2013 | 7.420 | 7.600 | 7.410 | 7.520 | 0 | +0.02(+0.27%) |
May 09, 2013 | 7.540 | 7.710 | 7.280 | 7.500 | 0 | +0.00(+0.00%) |
May 08, 2013 | 7.450 | 7.520 | 7.280 | 7.500 | 0 | +0.05(+0.67%) |
May 07, 2013 | 7.620 | 7.620 | 7.351 | 7.450 | 0 | -0.24(-3.12%) |
May 06, 2013 | 7.750 | 7.890 | 7.660 | 7.690 | 0 | +0.03(+0.39%) |
May 03, 2013 | 7.250 | 7.710 | 7.250 | 7.660 | 0 | +0.43(+5.95%) |
May 02, 2013 | 7.290 | 7.400 | 7.160 | 7.230 | 0 | +0.01(+0.14%) |
May 01, 2013 | 7.040 | 7.220 | 6.970 | 7.220 | 0 | +0.19(+2.70%) |
Apr 30, 2013 | 6.950 | 7.087 | 6.850 | 7.030 | 0 | +0.07(+1.01%) |
Apr 29, 2013 | 6.550 | 7.180 | 6.410 | 6.960 | 125,610 | +0.48(+7.41%) |
Apr 26, 2013 | 6.450 | 6.510 | 6.174 | 6.480 | 63,622 | +0.04(+0.62%) |
Apr 25, 2013 | 6.200 | 6.620 | 6.040 | 6.440 | 100,496 | +0.39(+6.45%) |
Apr 24, 2013 | 6.100 | 6.100 | 6.000 | 6.050 | 0 | -0.04(-0.66%) |
Apr 23, 2013 | 5.910 | 6.100 | 5.900 | 6.090 | 20,679 | +0.18(+3.05%) |
Apr 22, 2013 | 5.870 | 5.950 | 5.770 | 5.910 | 11,950 | -0.01(-0.17%) |
Apr 19, 2013 | 5.900 | 5.950 | 5.900 | 5.920 | 11,043 | +0.12(+2.16%) |
Apr 18, 2013 | 5.899 | 5.899 | 5.795 | 5.795 | 4,077 | -0.11(-1.78%) |
Apr 17, 2013 | 5.750 | 5.950 | 5.750 | 5.900 | 31,633 | +0.05(+0.85%) |
Apr 16, 2013 | 5.900 | 5.950 | 5.750 | 5.850 | 7,537 | +0.00(+0.00%) |
Apr 15, 2013 | 5.960 | 6.050 | 5.750 | 5.850 | 12,015 | -0.06(-1.02%) |
Apr 12, 2013 | 6.000 | 6.000 | 5.900 | 5.910 | 7,500 | -0.08(-1.34%) |
Apr 11, 2013 | 6.060 | 6.060 | 5.900 | 5.990 | 7,340 | -0.07(-1.16%) |
Apr 10, 2013 | 5.900 | 6.070 | 5.900 | 6.060 | 26,140 | +0.16(+2.71%) |
Apr 09, 2013 | 6.050 | 6.050 | 5.890 | 5.900 | 21,535 | -0.03(-0.51%) |
Apr 08, 2013 | 5.900 | 5.993 | 5.720 | 5.930 | 30,473 | +0.17(+2.95%) |
Apr 05, 2013 | 5.810 | 5.900 | 5.760 | 5.760 | 20,316 | -0.23(-3.84%) |
Apr 04, 2013 | 6.025 | 6.025 | 5.990 | 5.990 | 2,151 | +0.00(+0.00%) |
Apr 03, 2013 | 6.090 | 6.090 | 5.840 | 5.990 | 19,494 | -0.05(-0.83%) |
Apr 02, 2013 | 6.000 | 6.050 | 5.720 | 6.040 | 45,743 | +0.00(+0.00%) |
Apr 01, 2013 | 6.030 | 6.040 | 5.930 | 6.040 | 15,370 | +0.04(+0.67%) |
Mar 28, 2013 | 5.965 | 6.040 | 5.950 | 6.000 | 21,125 | +0.06(+1.01%) |
Mar 27, 2013 | 5.890 | 5.973 | 5.890 | 5.940 | 815 | -0.02(-0.34%) |
Mar 26, 2013 | 5.990 | 5.990 | 5.830 | 5.960 | 9,731 | +0.00(+0.00%) |
Mar 25, 2013 | 5.990 | 6.000 | 5.750 | 5.960 | 12,982 | -0.02(-0.33%) |
Mar 22, 2013 | 5.900 | 5.980 | 5.900 | 5.980 | 11,030 | +0.07(+1.18%) |
Mar 21, 2013 | 5.900 | 5.940 | 5.870 | 5.910 | 1,600 | +0.06(+1.03%) |
Mar 20, 2013 | 5.890 | 5.950 | 5.660 | 5.850 | 5,244 | +0.01(+0.17%) |
Mar 19, 2013 | 5.965 | 5.980 | 5.580 | 5.840 | 4,010 | -0.06(-1.02%) |
Mar 18, 2013 | 5.890 | 5.970 | 5.850 | 5.900 | 4,391 | +0.00(+0.00%) |
Mar 15, 2013 | 5.920 | 5.980 | 5.859 | 5.900 | 12,395 | -0.05(-0.84%) |
Mar 14, 2013 | 5.940 | 5.960 | 5.830 | 5.950 | 9,730 | +0.01(+0.17%) |
Mar 13, 2013 | 5.950 | 5.950 | 5.810 | 5.940 | 19,596 | +0.06(+1.02%) |
Mar 12, 2013 | 5.890 | 5.940 | 5.841 | 5.880 | 4,800 | -0.02(-0.34%) |
Mar 11, 2013 | 5.940 | 5.960 | 5.800 | 5.900 | 19,147 | -0.06(-1.01%) |
Mar 08, 2013 | 5.990 | 5.990 | 5.800 | 5.960 | 13,059 | +0.06(+1.02%) |
Mar 07, 2013 | 5.970 | 5.980 | 5.810 | 5.900 | 10,170 | +0.05(+0.85%) |
Mar 06, 2013 | 6.100 | 6.180 | 5.840 | 5.850 | 44,224 | -0.16(-2.66%) |
Mar 05, 2013 | 5.910 | 6.350 | 5.910 | 6.010 | 56,785 | +0.17(+2.91%) |
Mar 04, 2013 | 5.700 | 5.895 | 5.692 | 5.840 | 25,630 | +0.14(+2.46%) |