Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.100 | 6.165 | 6.050 | 6.050 | 426,030 | -0.05(-0.82%) |
May 30, 2013 | 6.100 | 6.160 | 6.080 | 6.100 | 93,683 | +0.00(+0.00%) |
May 29, 2013 | 6.060 | 6.200 | 6.060 | 6.100 | 98,246 | -0.03(-0.49%) |
May 28, 2013 | 6.190 | 6.200 | 6.130 | 6.130 | 109,554 | -0.03(-0.49%) |
May 27, 2013 | 6.100 | 6.170 | 6.100 | 6.160 | 31,604 | +0.03(+0.49%) |
May 24, 2013 | 6.070 | 6.160 | 6.040 | 6.130 | 53,636 | +0.04(+0.66%) |
May 23, 2013 | 6.130 | 6.190 | 6.080 | 6.090 | 75,696 | -0.05(-0.81%) |
May 22, 2013 | 6.170 | 6.200 | 6.130 | 6.140 | 109,015 | +0.01(+0.16%) |
May 21, 2013 | 6.170 | 6.210 | 6.110 | 6.130 | 102,719 | -0.04(-0.65%) |
May 17, 2013 | 6.170 | 6.170 | 6.170 | 0 | -0.09(-1.44%) | |
May 16, 2013 | 6.240 | 6.300 | 6.120 | 6.260 | 159,625 | -0.04(-0.63%) |
May 15, 2013 | 6.400 | 6.400 | 6.240 | 6.300 | 77,609 | -0.17(-2.63%) |
May 13, 2013 | 6.420 | 6.470 | 6.360 | 6.470 | 11,184 | -0.01(-0.15%) |
May 10, 2013 | 6.470 | 6.500 | 6.400 | 6.480 | 37,432 | -0.01(-0.15%) |
May 09, 2013 | 6.490 | 6.490 | 6.390 | 6.490 | 29,250 | +0.02(+0.31%) |
May 08, 2013 | 6.280 | 6.500 | 6.280 | 6.470 | 78,310 | +0.07(+1.09%) |
May 07, 2013 | 6.420 | 6.420 | 6.250 | 6.400 | 61,910 | +0.06(+0.95%) |
May 06, 2013 | 6.320 | 6.460 | 6.320 | 6.340 | 83,253 | -0.10(-1.55%) |
May 03, 2013 | 6.450 | 6.500 | 6.420 | 6.440 | 53,007 | +0.01(+0.16%) |
May 02, 2013 | 6.520 | 6.520 | 6.390 | 6.430 | 83,387 | -0.03(-0.46%) |
May 01, 2013 | 6.500 | 6.500 | 6.320 | 6.460 | 52,521 | -0.08(-1.22%) |
Apr 30, 2013 | 6.530 | 6.610 | 6.430 | 6.540 | 148,213 | -0.06(-0.91%) |
Apr 29, 2013 | 6.610 | 6.660 | 6.540 | 6.600 | 23,590 | +0.03(+0.46%) |
Apr 26, 2013 | 6.650 | 6.690 | 6.570 | 6.570 | 42,312 | -0.12(-1.79%) |
Apr 25, 2013 | 6.600 | 6.710 | 6.600 | 6.690 | 73,588 | +0.06(+0.90%) |
Apr 24, 2013 | 6.550 | 6.680 | 6.520 | 6.630 | 72,196 | +0.08(+1.22%) |
Apr 23, 2013 | 6.500 | 6.620 | 6.480 | 6.550 | 62,451 | +0.05(+0.77%) |
Apr 22, 2013 | 6.550 | 6.580 | 6.450 | 6.500 | 122,531 | +0.11(+1.72%) |
Apr 19, 2013 | 6.320 | 6.410 | 6.280 | 6.390 | 46,498 | +0.07(+1.11%) |
Apr 18, 2013 | 6.450 | 6.450 | 6.260 | 6.320 | 128,415 | -0.12(-1.86%) |
Apr 17, 2013 | 7.000 | 7.000 | 6.000 | 6.440 | 315,866 | -0.59(-8.39%) |
Apr 16, 2013 | 7.000 | 7.100 | 6.960 | 7.030 | 24,101 | +0.00(+0.00%) |
Apr 15, 2013 | 7.140 | 7.150 | 6.600 | 7.030 | 102,081 | -0.15(-2.09%) |
Apr 12, 2013 | 7.200 | 7.200 | 7.080 | 7.180 | 47,928 | -0.02(-0.28%) |
Apr 11, 2013 | 7.180 | 7.200 | 7.090 | 7.200 | 30,250 | +0.00(+0.00%) |
Apr 10, 2013 | 7.030 | 7.270 | 7.000 | 7.200 | 51,570 | +0.14(+1.98%) |
Apr 09, 2013 | 7.060 | 7.080 | 7.000 | 7.060 | 41,291 | -0.02(-0.28%) |
Apr 08, 2013 | 7.050 | 7.250 | 7.050 | 7.080 | 44,839 | +0.03(+0.43%) |
Apr 05, 2013 | 7.010 | 7.180 | 7.000 | 7.050 | 47,200 | +0.03(+0.43%) |
Apr 04, 2013 | 7.100 | 7.100 | 6.800 | 7.020 | 51,817 | -0.10(-1.40%) |
Apr 03, 2013 | 7.250 | 7.310 | 7.090 | 7.120 | 108,069 | -0.13(-1.79%) |
Apr 02, 2013 | 7.280 | 7.320 | 7.250 | 7.250 | 74,005 | +0.00(+0.00%) |
Apr 01, 2013 | 7.270 | 7.340 | 7.220 | 7.250 | 71,194 | -0.12(-1.63%) |
Mar 28, 2013 | 7.370 | 7.370 | 7.370 | 0 | +0.11(+1.52%) | |
Mar 27, 2013 | 7.250 | 7.280 | 7.200 | 7.260 | 273,564 | +0.01(+0.14%) |
Mar 26, 2013 | 7.240 | 7.300 | 7.240 | 7.250 | 34,919 | -0.08(-1.09%) |
Mar 25, 2013 | 7.340 | 7.380 | 7.210 | 7.330 | 45,317 | +0.03(+0.41%) |
Mar 22, 2013 | 7.250 | 7.370 | 7.240 | 7.300 | 20,447 | -0.03(-0.41%) |
Mar 21, 2013 | 7.350 | 7.380 | 7.250 | 7.330 | 95,516 | +0.14(+1.95%) |
Mar 20, 2013 | 7.310 | 7.400 | 7.100 | 7.190 | 35,811 | -0.15(-2.04%) |
Mar 19, 2013 | 7.300 | 7.450 | 7.230 | 7.340 | 46,946 | -0.02(-0.27%) |
Mar 18, 2013 | 7.460 | 7.460 | 7.300 | 7.360 | 93,108 | +0.03(+0.41%) |
Mar 15, 2013 | 7.150 | 7.470 | 7.110 | 7.330 | 204,916 | +0.21(+2.95%) |
Mar 14, 2013 | 7.160 | 7.230 | 7.110 | 7.120 | 61,504 | +0.00(+0.00%) |
Mar 13, 2013 | 7.010 | 7.160 | 7.010 | 7.120 | 38,104 | +0.02(+0.28%) |
Mar 12, 2013 | 7.140 | 7.200 | 7.060 | 7.100 | 52,551 | +0.00(+0.00%) |
Mar 11, 2013 | 6.910 | 7.210 | 6.900 | 7.100 | 54,808 | +0.15(+2.16%) |
Mar 08, 2013 | 6.930 | 7.010 | 6.910 | 6.950 | 69,270 | -0.05(-0.71%) |
Mar 07, 2013 | 6.810 | 7.010 | 6.750 | 7.000 | 56,623 | +0.20(+2.94%) |
Mar 06, 2013 | 6.730 | 6.840 | 6.690 | 6.800 | 39,864 | +0.02(+0.29%) |
Mar 05, 2013 | 6.810 | 6.990 | 6.660 | 6.780 | 45,576 | -0.07(-1.02%) |
Mar 04, 2013 | 7.050 | 7.100 | 6.700 | 6.850 | 58,150 | -0.19(-2.70%) |