Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.194 | 6.321 | 6.194 | 6.271 | 116,445 | +0.10(+1.63%) |
May 30, 2013 | 6.256 | 6.256 | 6.163 | 6.170 | 0 | -0.07(-1.12%) |
May 29, 2013 | 6.271 | 6.271 | 6.116 | 6.240 | 137,131 | -0.01(-0.12%) |
May 28, 2013 | 6.325 | 6.356 | 6.209 | 6.248 | 182,059 | -0.02(-0.37%) |
May 24, 2013 | 6.318 | 6.348 | 6.225 | 6.271 | 0 | -0.04(-0.61%) |
May 23, 2013 | 6.201 | 6.310 | 6.201 | 6.310 | 0 | -0.03(-0.49%) |
May 22, 2013 | 6.473 | 6.473 | 6.279 | 6.341 | 0 | -0.09(-1.45%) |
May 21, 2013 | 6.356 | 6.488 | 6.356 | 6.434 | 0 | +0.04(+0.61%) |
May 20, 2013 | 6.426 | 6.507 | 6.294 | 6.395 | 0 | -0.03(-0.48%) |
May 17, 2013 | 6.465 | 6.542 | 6.396 | 6.426 | 0 | -0.03(-0.48%) |
May 16, 2013 | 6.550 | 6.566 | 6.442 | 6.457 | 65,148 | -0.05(-0.83%) |
May 15, 2013 | 6.589 | 6.615 | 6.473 | 6.511 | 0 | -0.12(-1.87%) |
May 13, 2013 | 6.651 | 6.705 | 6.589 | 6.635 | 0 | -0.04(-0.58%) |
May 10, 2013 | 6.550 | 6.705 | 6.550 | 6.674 | 0 | +0.12(+1.77%) |
May 09, 2013 | 6.597 | 6.690 | 6.535 | 6.558 | 0 | -0.11(-1.63%) |
May 08, 2013 | 6.666 | 6.736 | 6.612 | 6.666 | 0 | -0.02(-0.23%) |
May 07, 2013 | 6.612 | 6.728 | 6.612 | 6.682 | 0 | +0.05(+0.82%) |
May 06, 2013 | 6.457 | 6.736 | 6.457 | 6.628 | 0 | +0.12(+1.79%) |
May 03, 2013 | 6.651 | 6.659 | 6.511 | 6.511 | 0 | -0.15(-2.21%) |
May 02, 2013 | 6.643 | 6.719 | 6.395 | 6.659 | 0 | +0.04(+0.59%) |
May 01, 2013 | 6.821 | 6.837 | 6.527 | 6.620 | 0 | -0.19(-2.73%) |
Apr 30, 2013 | 6.651 | 6.821 | 6.628 | 6.806 | 0 | +0.16(+2.45%) |
Apr 29, 2013 | 6.705 | 6.783 | 6.620 | 6.643 | 109,698 | -0.07(-1.04%) |
Apr 26, 2013 | 6.798 | 6.798 | 6.713 | 6.713 | 86,061 | -0.09(-1.25%) |
Apr 25, 2013 | 6.790 | 6.868 | 6.783 | 6.798 | 70,158 | -0.01(-0.11%) |
Apr 24, 2013 | 6.728 | 6.860 | 6.728 | 6.806 | 0 | +0.06(+0.92%) |
Apr 23, 2013 | 6.798 | 6.806 | 6.705 | 6.744 | 72,704 | -0.04(-0.57%) |
Apr 22, 2013 | 6.705 | 6.845 | 6.705 | 6.783 | 48,322 | +0.10(+1.51%) |
Apr 19, 2013 | 6.790 | 6.883 | 6.635 | 6.682 | 80,666 | -0.11(-1.60%) |
Apr 18, 2013 | 6.821 | 6.860 | 6.705 | 6.790 | 110,903 | +0.02(+0.23%) |
Apr 17, 2013 | 7.007 | 7.031 | 6.743 | 6.775 | 187,060 | -0.18(-2.56%) |
Apr 16, 2013 | 7.217 | 7.364 | 6.953 | 6.953 | 98,125 | -0.18(-2.50%) |
Apr 15, 2013 | 7.356 | 7.356 | 7.047 | 7.131 | 154,234 | -0.15(-2.02%) |
Apr 12, 2013 | 7.380 | 7.380 | 7.170 | 7.279 | 119,047 | -0.06(-0.84%) |
Apr 11, 2013 | 7.519 | 7.519 | 7.325 | 7.341 | 107,965 | -0.19(-2.57%) |
Apr 10, 2013 | 7.395 | 7.550 | 7.349 | 7.535 | 48,180 | +0.11(+1.46%) |
Apr 09, 2013 | 7.434 | 7.442 | 7.256 | 7.426 | 90,628 | +0.05(+0.63%) |
Apr 08, 2013 | 7.069 | 7.380 | 7.054 | 7.380 | 359,924 | +0.32(+4.50%) |
Apr 05, 2013 | 7.147 | 7.147 | 7.023 | 7.062 | 172,478 | -0.07(-0.98%) |
Apr 04, 2013 | 7.139 | 7.240 | 7.100 | 7.131 | 109,938 | -0.04(-0.54%) |
Apr 03, 2013 | 7.325 | 7.325 | 7.147 | 7.170 | 138,404 | -0.15(-2.01%) |
Apr 02, 2013 | 7.426 | 7.426 | 7.186 | 7.318 | 154,123 | -0.11(-1.46%) |
Apr 01, 2013 | 7.294 | 7.581 | 7.263 | 7.426 | 130,065 | +0.15(+2.02%) |
Mar 28, 2013 | 7.349 | 7.349 | 7.248 | 7.279 | 119,243 | -0.02(-0.21%) |
Mar 27, 2013 | 7.263 | 7.341 | 7.217 | 7.294 | 88,314 | +0.06(+0.86%) |
Mar 26, 2013 | 7.318 | 7.318 | 7.209 | 7.232 | 70,965 | -0.05(-0.74%) |
Mar 25, 2013 | 7.333 | 7.333 | 7.248 | 7.287 | 59,795 | +0.04(+0.53%) |
Mar 22, 2013 | 7.225 | 7.349 | 7.209 | 7.248 | 95,754 | +0.02(+0.32%) |
Mar 21, 2013 | 7.194 | 7.287 | 7.116 | 7.225 | 76,661 | -0.02(-0.32%) |
Mar 20, 2013 | 7.217 | 7.275 | 7.131 | 7.248 | 178,997 | +0.04(+0.54%) |
Mar 19, 2013 | 7.248 | 7.306 | 7.186 | 7.209 | 156,488 | -0.01(-0.11%) |
Mar 18, 2013 | 7.325 | 7.325 | 7.178 | 7.217 | 133,445 | -0.06(-0.85%) |
Mar 15, 2013 | 7.356 | 7.356 | 7.162 | 7.279 | 732,697 | -0.01(-0.11%) |
Mar 14, 2013 | 7.108 | 7.364 | 7.108 | 7.287 | 157,797 | +0.14(+1.95%) |
Mar 13, 2013 | 7.038 | 7.209 | 6.976 | 7.147 | 125,061 | +0.10(+1.43%) |
Mar 12, 2013 | 6.969 | 7.116 | 6.969 | 7.046 | 172,296 | +0.09(+1.34%) |
Mar 11, 2013 | 7.093 | 7.287 | 6.953 | 6.953 | 78,379 | -0.19(-2.71%) |
Mar 08, 2013 | 7.131 | 7.225 | 6.976 | 7.147 | 205,580 | -0.02(-0.22%) |
Mar 07, 2013 | 7.349 | 7.387 | 7.069 | 7.162 | 216,446 | -0.23(-3.14%) |
Mar 06, 2013 | 7.139 | 7.449 | 7.054 | 7.395 | 196,492 | +0.34(+4.84%) |
Mar 05, 2013 | 6.713 | 7.100 | 6.674 | 7.054 | 262,422 | +0.37(+5.57%) |
Mar 04, 2013 | 6.597 | 6.759 | 6.597 | 6.682 | 71,988 | +0.06(+0.94%) |