Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.679 | 6.789 | 6.527 | 6.732 | 78,645 | -0.00(-0.06%) |
May 30, 2013 | 6.658 | 6.736 | 6.626 | 6.736 | 72,112 | +0.12(+1.80%) |
May 29, 2013 | 6.658 | 6.658 | 6.572 | 6.617 | 27,708 | -0.10(-1.52%) |
May 28, 2013 | 6.621 | 6.732 | 6.614 | 6.720 | 68,136 | +0.13(+1.93%) |
May 24, 2013 | 6.466 | 6.654 | 6.466 | 6.593 | 0 | +0.07(+1.00%) |
May 23, 2013 | 6.548 | 6.548 | 6.220 | 6.527 | 0 | -0.01(-0.19%) |
May 22, 2013 | 7.125 | 7.129 | 6.494 | 6.539 | 0 | -0.59(-8.22%) |
May 21, 2013 | 6.482 | 7.174 | 6.482 | 7.125 | 0 | +0.64(+9.79%) |
May 20, 2013 | 6.425 | 6.511 | 6.404 | 6.490 | 0 | +0.07(+1.02%) |
May 17, 2013 | 6.425 | 6.474 | 6.392 | 6.425 | 0 | +0.01(+0.13%) |
May 16, 2013 | 6.330 | 6.474 | 6.248 | 6.416 | 120,904 | +0.09(+1.36%) |
May 15, 2013 | 6.076 | 6.351 | 6.076 | 6.330 | 0 | +0.27(+4.53%) |
May 13, 2013 | 6.015 | 6.074 | 6.015 | 6.056 | 0 | +0.05(+0.75%) |
May 10, 2013 | 6.003 | 6.064 | 5.945 | 6.011 | 0 | +0.02(+0.27%) |
May 09, 2013 | 6.031 | 6.080 | 5.962 | 5.994 | 0 | -0.06(-1.01%) |
May 08, 2013 | 5.990 | 6.056 | 5.941 | 6.056 | 0 | +0.03(+0.48%) |
May 07, 2013 | 6.007 | 6.031 | 5.966 | 6.027 | 0 | +0.01(+0.20%) |
May 06, 2013 | 6.027 | 6.027 | 5.941 | 6.015 | 0 | +0.00(+0.07%) |
May 03, 2013 | 6.064 | 6.060 | 5.978 | 6.011 | 0 | +0.01(+0.14%) |
May 02, 2013 | 5.958 | 6.089 | 5.958 | 6.003 | 0 | +0.07(+1.17%) |
May 01, 2013 | 6.019 | 6.101 | 5.933 | 5.933 | 0 | -0.10(-1.70%) |
Apr 30, 2013 | 5.978 | 6.035 | 5.968 | 6.035 | 0 | +0.05(+0.89%) |
Apr 29, 2013 | 5.958 | 6.031 | 5.949 | 5.982 | 37,245 | +0.01(+0.21%) |
Apr 26, 2013 | 5.933 | 6.029 | 5.962 | 5.970 | 49,141 | +0.01(+0.14%) |
Apr 25, 2013 | 5.912 | 6.015 | 5.892 | 5.962 | 0 | +0.05(+0.90%) |
Apr 24, 2013 | 5.896 | 5.921 | 5.863 | 5.908 | 17,599 | -0.01(-0.14%) |
Apr 23, 2013 | 5.843 | 5.941 | 5.818 | 5.917 | 63,975 | +0.10(+1.69%) |
Apr 22, 2013 | 5.826 | 5.900 | 5.740 | 5.818 | 32,520 | +0.03(+0.50%) |
Apr 19, 2013 | 5.708 | 5.818 | 5.708 | 5.790 | 50,027 | +0.08(+1.36%) |
Apr 18, 2013 | 5.675 | 5.765 | 5.675 | 5.712 | 80,171 | +0.04(+0.65%) |
Apr 17, 2013 | 5.732 | 5.737 | 5.646 | 5.675 | 59,299 | -0.09(-1.63%) |
Apr 16, 2013 | 5.765 | 5.839 | 5.695 | 5.769 | 43,837 | +0.04(+0.72%) |
Apr 15, 2013 | 5.826 | 5.867 | 5.720 | 5.728 | 167,253 | -0.10(-1.69%) |
Apr 12, 2013 | 5.818 | 5.863 | 5.794 | 5.826 | 48,804 | +0.02(+0.28%) |
Apr 11, 2013 | 5.736 | 5.818 | 5.736 | 5.810 | 56,746 | +0.04(+0.71%) |
Apr 10, 2013 | 5.769 | 5.794 | 5.728 | 5.769 | 51,296 | +0.00(+0.07%) |
Apr 09, 2013 | 5.757 | 5.814 | 5.724 | 5.765 | 35,386 | +0.02(+0.43%) |
Apr 08, 2013 | 5.732 | 5.753 | 5.708 | 5.740 | 46,219 | +0.01(+0.21%) |
Apr 05, 2013 | 5.626 | 5.740 | 5.626 | 5.728 | 45,055 | +0.02(+0.29%) |
Apr 04, 2013 | 5.564 | 5.716 | 5.564 | 5.712 | 63,084 | +0.02(+0.43%) |
Apr 03, 2013 | 5.712 | 5.712 | 5.637 | 5.687 | 45,224 | -0.03(-0.50%) |
Apr 02, 2013 | 5.683 | 5.732 | 5.650 | 5.716 | 120,802 | +0.05(+0.87%) |
Apr 01, 2013 | 5.613 | 5.728 | 5.613 | 5.667 | 148,973 | -0.09(-1.57%) |
Mar 28, 2013 | 5.814 | 5.839 | 5.691 | 5.757 | 66,425 | -0.04(-0.71%) |
Mar 27, 2013 | 5.708 | 5.831 | 5.650 | 5.798 | 177,167 | +0.07(+1.22%) |
Mar 26, 2013 | 5.634 | 5.736 | 5.593 | 5.728 | 137,761 | +0.09(+1.67%) |
Mar 25, 2013 | 5.687 | 5.716 | 5.613 | 5.634 | 119,118 | -0.09(-1.65%) |
Mar 22, 2013 | 5.728 | 5.761 | 5.683 | 5.728 | 76,893 | -0.00(-0.07%) |
Mar 21, 2013 | 5.728 | 5.839 | 5.724 | 5.732 | 153,098 | -0.03(-0.57%) |
Mar 20, 2013 | 5.728 | 5.798 | 5.728 | 5.765 | 146,372 | +0.05(+0.79%) |
Mar 19, 2013 | 5.712 | 5.761 | 5.691 | 5.720 | 169,992 | -0.00(-0.07%) |
Mar 18, 2013 | 5.671 | 5.740 | 5.671 | 5.724 | 74,496 | +0.01(+0.14%) |
Mar 15, 2013 | 5.728 | 5.736 | 5.663 | 5.716 | 145,764 | -0.01(-0.21%) |
Mar 14, 2013 | 5.695 | 5.736 | 5.660 | 5.728 | 17,523 | +0.05(+0.94%) |
Mar 13, 2013 | 5.683 | 5.761 | 5.659 | 5.675 | 53,959 | +0.01(+0.22%) |
Mar 12, 2013 | 5.654 | 5.769 | 5.579 | 5.663 | 57,873 | -0.01(-0.22%) |
Mar 11, 2013 | 5.761 | 5.777 | 5.658 | 5.675 | 50,442 | -0.11(-1.98%) |
Mar 08, 2013 | 5.745 | 5.835 | 5.732 | 5.790 | 71,270 | +0.08(+1.44%) |
Mar 07, 2013 | 5.609 | 5.736 | 5.609 | 5.708 | 52,157 | +0.11(+2.05%) |
Mar 06, 2013 | 5.658 | 5.703 | 5.589 | 5.593 | 60,966 | -0.08(-1.44%) |
Mar 05, 2013 | 5.716 | 5.720 | 5.654 | 5.675 | 71,419 | -0.02(-0.29%) |
Mar 04, 2013 | 5.540 | 5.716 | 5.511 | 5.691 | 82,387 | +0.15(+2.74%) |