Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.463 | 6.721 | 6.422 | 6.715 | 13,076 | +0.25(+3.80%) |
May 30, 2013 | 6.469 | 6.469 | 6.469 | 6.469 | 0 | -0.06(-0.99%) |
May 29, 2013 | 6.540 | 6.547 | 6.534 | 6.534 | 6,390 | +0.03(+0.40%) |
May 28, 2013 | 6.560 | 6.560 | 6.508 | 6.508 | 4,249 | -0.06(-0.89%) |
May 24, 2013 | 6.566 | 6.566 | 6.566 | 6.566 | 0 | +0.06(+0.89%) |
May 23, 2013 | 6.501 | 6.517 | 6.501 | 6.508 | 0 | -0.05(-0.69%) |
May 22, 2013 | 6.616 | 6.616 | 6.540 | 6.553 | 0 | +0.03(+0.40%) |
May 21, 2013 | 6.469 | 6.631 | 6.469 | 6.527 | 0 | +0.12(+1.92%) |
May 20, 2013 | 6.521 | 6.521 | 6.120 | 6.404 | 0 | -0.07(-1.10%) |
May 17, 2013 | 6.469 | 6.501 | 6.469 | 6.476 | 0 | +0.01(+0.10%) |
May 16, 2013 | 6.340 | 6.469 | 6.307 | 6.469 | 3,995 | +0.06(+1.01%) |
May 14, 2013 | 6.404 | 6.404 | 6.404 | 6.404 | 463 | -0.01(-0.20%) |
May 13, 2013 | 6.417 | 6.417 | 6.275 | 6.417 | 0 | -0.02(-0.30%) |
May 10, 2013 | 6.520 | 6.637 | 6.391 | 6.437 | 0 | -0.10(-1.49%) |
May 09, 2013 | 6.437 | 6.547 | 6.256 | 6.534 | 0 | +0.16(+2.43%) |
May 08, 2013 | 6.301 | 6.450 | 6.301 | 6.378 | 0 | +0.08(+1.23%) |
May 07, 2013 | 6.210 | 6.301 | 6.210 | 6.301 | 0 | +0.09(+1.46%) |
May 06, 2013 | 6.210 | 6.210 | 6.210 | 6.210 | 0 | -0.06(-0.93%) |
May 03, 2013 | 6.243 | 6.269 | 6.210 | 6.269 | 0 | +0.04(+0.62%) |
May 02, 2013 | 6.120 | 6.243 | 6.113 | 6.230 | 0 | +0.09(+1.48%) |
May 01, 2013 | 5.952 | 6.139 | 5.952 | 6.139 | 0 | +0.19(+3.26%) |
Apr 30, 2013 | 6.016 | 6.016 | 5.884 | 5.945 | 0 | -0.03(-0.54%) |
Apr 29, 2013 | 5.945 | 5.977 | 5.945 | 5.977 | 1,984 | +0.04(+0.65%) |
Apr 26, 2013 | 5.984 | 6.062 | 5.939 | 5.939 | 8,709 | -0.12(-2.03%) |
Apr 25, 2013 | 5.952 | 6.062 | 5.952 | 6.062 | 10,587 | +0.11(+1.79%) |
Apr 24, 2013 | 6.003 | 6.052 | 5.955 | 5.955 | 0 | -0.03(-0.49%) |
Apr 23, 2013 | 5.984 | 5.984 | 5.984 | 5.984 | 0 | +0.00(+0.00%) |
Apr 22, 2013 | 6.010 | 6.019 | 5.873 | 5.984 | 6,647 | -0.03(-0.43%) |
Apr 18, 2013 | 6.010 | 6.010 | 6.010 | 6.010 | 0 | +0.06(+0.98%) |
Apr 17, 2013 | 5.952 | 5.952 | 5.952 | 5.952 | 154 | -0.18(-2.95%) |
Apr 16, 2013 | 6.016 | 6.133 | 6.016 | 6.133 | 8,432 | +0.12(+1.94%) |
Apr 15, 2013 | 6.023 | 6.029 | 6.016 | 6.016 | 3,049 | +0.00(+0.00%) |
Apr 12, 2013 | 5.984 | 6.016 | 5.861 | 6.016 | 20,129 | +0.10(+1.64%) |
Apr 11, 2013 | 6.016 | 6.016 | 5.919 | 5.919 | 9,809 | -0.13(-2.14%) |
Apr 10, 2013 | 6.016 | 6.055 | 6.010 | 6.049 | 27,980 | +0.06(+1.08%) |
Apr 09, 2013 | 5.929 | 5.984 | 5.929 | 5.984 | 1,338 | +0.03(+0.54%) |
Apr 08, 2013 | 5.984 | 6.001 | 5.951 | 5.952 | 3,456 | -0.14(-2.34%) |
Apr 05, 2013 | 6.104 | 6.113 | 6.094 | 6.094 | 1,698 | -0.02(-0.32%) |
Apr 04, 2013 | 6.139 | 6.204 | 6.113 | 6.113 | 2,609 | +0.07(+1.10%) |
Apr 03, 2013 | 6.243 | 6.262 | 6.039 | 6.046 | 2,589 | +0.00(+0.07%) |
Apr 02, 2013 | 6.029 | 6.042 | 6.018 | 6.042 | 2,267 | +0.08(+1.30%) |
Apr 01, 2013 | 5.822 | 6.169 | 5.822 | 5.964 | 4,753 | -0.18(-2.94%) |
Mar 28, 2013 | 6.262 | 6.268 | 6.145 | 6.145 | 1,545 | -0.00(-0.01%) |
Mar 27, 2013 | 5.958 | 6.146 | 5.958 | 6.146 | 2,114 | -0.06(-1.04%) |
Mar 26, 2013 | 6.217 | 6.217 | 6.210 | 6.210 | 4,595 | -0.01(-0.10%) |
Mar 25, 2013 | 6.243 | 6.243 | 6.217 | 6.217 | 1,116 | -0.03(-0.41%) |
Mar 22, 2013 | 6.243 | 6.243 | 6.243 | 6.243 | 1,538 | +0.00(+0.00%) |
Mar 21, 2013 | 6.178 | 6.243 | 6.178 | 6.243 | 7,273 | +0.06(+1.05%) |
Mar 20, 2013 | 6.016 | 6.210 | 6.016 | 6.178 | 7,987 | +0.19(+3.24%) |
Mar 19, 2013 | 5.984 | 5.984 | 5.984 | 5.984 | 1,082 | -0.04(-0.64%) |
Mar 18, 2013 | 6.146 | 6.146 | 5.887 | 6.023 | 12,893 | -0.12(-2.00%) |
Mar 15, 2013 | 6.210 | 6.210 | 6.146 | 6.146 | 14,246 | -0.06(-1.04%) |
Mar 14, 2013 | 6.210 | 6.210 | 6.210 | 6.210 | 154 | +0.00(+0.00%) |
Mar 13, 2013 | 6.178 | 6.210 | 6.178 | 6.210 | 618 | +0.03(+0.52%) |
Mar 12, 2013 | 6.178 | 6.178 | 6.178 | 6.178 | 2,083 | -0.02(-0.30%) |
Mar 11, 2013 | 6.236 | 6.249 | 6.146 | 6.196 | 9,231 | -0.01(-0.23%) |
Mar 08, 2013 | 6.204 | 6.243 | 6.147 | 6.210 | 3,257 | +0.06(+1.05%) |
Mar 06, 2013 | 6.210 | 6.146 | 6.146 | 6.146 | 13,294 | -0.06(-1.04%) |
Mar 05, 2013 | 6.210 | 6.210 | 6.178 | 6.210 | 5,138 | +0.03(+0.52%) |
Mar 04, 2013 | 6.223 | 6.223 | 6.178 | 6.178 | 3,890 | +0.03(+0.53%) |