Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.390 | 6.412 | 6.301 | 6.328 | 346,329 | -0.11(-1.65%) |
May 30, 2013 | 6.421 | 6.479 | 6.399 | 6.434 | 205,154 | +0.00(+0.00%) |
May 29, 2013 | 6.425 | 6.501 | 6.377 | 6.434 | 256,237 | +0.08(+1.33%) |
May 28, 2013 | 6.409 | 6.448 | 6.337 | 6.350 | 306,581 | +0.03(+0.47%) |
May 24, 2013 | 6.316 | 6.367 | 6.282 | 6.320 | 131,988 | -0.03(-0.47%) |
May 23, 2013 | 6.320 | 6.380 | 6.299 | 6.350 | 182,122 | -0.00(-0.07%) |
May 22, 2013 | 6.401 | 6.465 | 6.354 | 6.354 | 157,491 | -0.05(-0.73%) |
May 21, 2013 | 6.465 | 6.465 | 6.358 | 6.401 | 240,494 | -0.14(-2.15%) |
May 20, 2013 | 6.409 | 6.546 | 6.392 | 6.541 | 135,863 | +0.14(+2.26%) |
May 17, 2013 | 6.311 | 6.409 | 6.282 | 6.397 | 171,610 | +0.00(+0.07%) |
May 16, 2013 | 6.354 | 6.414 | 6.341 | 6.392 | 139,890 | +0.04(+0.60%) |
May 15, 2013 | 6.409 | 6.418 | 6.324 | 6.354 | 167,207 | -0.01(-0.20%) |
May 13, 2013 | 6.375 | 6.388 | 6.324 | 6.367 | 156,411 | +0.01(+0.13%) |
May 10, 2013 | 6.299 | 6.367 | 6.290 | 6.358 | 147,674 | +0.02(+0.27%) |
May 09, 2013 | 6.363 | 6.375 | 6.286 | 6.341 | 149,709 | -0.03(-0.40%) |
May 08, 2013 | 6.337 | 6.380 | 6.282 | 6.367 | 201,518 | +0.02(+0.27%) |
May 07, 2013 | 6.384 | 6.397 | 6.273 | 6.350 | 184,158 | +0.00(+0.07%) |
May 06, 2013 | 6.333 | 6.371 | 6.303 | 6.346 | 243,751 | +0.03(+0.47%) |
May 03, 2013 | 6.290 | 6.341 | 6.269 | 6.316 | 262,005 | +0.05(+0.75%) |
May 02, 2013 | 6.214 | 6.286 | 6.179 | 6.269 | 222,916 | +0.08(+1.31%) |
May 01, 2013 | 6.214 | 6.265 | 6.133 | 6.188 | 169,168 | -0.08(-1.22%) |
Apr 30, 2013 | 6.022 | 6.269 | 6.009 | 6.265 | 624,863 | +0.30(+5.00%) |
Apr 29, 2013 | 5.869 | 5.971 | 5.864 | 5.967 | 189,533 | +0.14(+2.34%) |
Apr 26, 2013 | 5.724 | 5.868 | 5.741 | 5.830 | 234,133 | +0.09(+1.56%) |
Apr 25, 2013 | 5.707 | 5.749 | 5.681 | 5.741 | 197,646 | +0.05(+0.82%) |
Apr 24, 2013 | 5.685 | 5.728 | 5.600 | 5.694 | 287,073 | +0.01(+0.22%) |
Apr 23, 2013 | 5.847 | 5.860 | 5.586 | 5.681 | 364,189 | -0.15(-2.56%) |
Apr 22, 2013 | 5.864 | 5.864 | 5.779 | 5.830 | 192,226 | -0.02(-0.36%) |
Apr 19, 2013 | 5.800 | 5.860 | 5.762 | 5.852 | 143,151 | +0.09(+1.48%) |
Apr 18, 2013 | 5.766 | 5.796 | 5.707 | 5.766 | 257,992 | +0.00(+0.00%) |
Apr 17, 2013 | 5.873 | 5.881 | 5.681 | 5.766 | 279,907 | -0.13(-2.17%) |
Apr 16, 2013 | 5.873 | 5.941 | 5.864 | 5.894 | 237,545 | +0.06(+1.10%) |
Apr 15, 2013 | 6.069 | 6.069 | 5.822 | 5.830 | 383,455 | -0.26(-4.20%) |
Apr 12, 2013 | 6.175 | 6.184 | 6.073 | 6.086 | 124,385 | -0.11(-1.85%) |
Apr 11, 2013 | 6.214 | 6.235 | 6.179 | 6.201 | 129,509 | -0.00(-0.07%) |
Apr 10, 2013 | 6.133 | 6.222 | 6.120 | 6.205 | 432,840 | +0.09(+1.53%) |
Apr 09, 2013 | 6.116 | 6.162 | 6.092 | 6.111 | 467,775 | +0.03(+0.42%) |
Apr 08, 2013 | 6.086 | 6.094 | 6.030 | 6.086 | 189,242 | +0.00(+0.00%) |
Apr 05, 2013 | 6.069 | 6.107 | 6.035 | 6.086 | 217,961 | -0.06(-0.97%) |
Apr 04, 2013 | 6.209 | 6.239 | 6.124 | 6.145 | 182,799 | -0.06(-1.03%) |
Apr 03, 2013 | 6.260 | 6.282 | 6.128 | 6.209 | 185,494 | -0.03(-0.55%) |
Apr 02, 2013 | 6.179 | 6.273 | 6.179 | 6.243 | 196,704 | +0.08(+1.24%) |
Apr 01, 2013 | 6.209 | 6.239 | 6.145 | 6.167 | 153,689 | -0.04(-0.69%) |
Mar 28, 2013 | 6.116 | 6.260 | 6.116 | 6.209 | 223,571 | +0.10(+1.60%) |
Mar 27, 2013 | 6.128 | 6.153 | 6.090 | 6.111 | 210,631 | -0.06(-0.97%) |
Mar 26, 2013 | 6.197 | 6.209 | 6.082 | 6.171 | 219,990 | +0.00(+0.00%) |
Mar 25, 2013 | 6.260 | 6.269 | 6.167 | 6.171 | 241,222 | -0.04(-0.69%) |
Mar 22, 2013 | 6.197 | 6.256 | 6.188 | 6.214 | 133,472 | +0.02(+0.34%) |
Mar 21, 2013 | 6.239 | 6.239 | 6.171 | 6.192 | 104,532 | -0.04(-0.62%) |
Mar 20, 2013 | 6.171 | 6.252 | 6.167 | 6.231 | 144,466 | +0.10(+1.60%) |
Mar 19, 2013 | 6.116 | 6.201 | 6.107 | 6.133 | 165,662 | -0.01(-0.21%) |
Mar 18, 2013 | 6.141 | 6.197 | 6.090 | 6.145 | 234,678 | +0.00(+0.07%) |
Mar 15, 2013 | 6.231 | 6.239 | 6.133 | 6.141 | 566,900 | -0.09(-1.50%) |
Mar 14, 2013 | 6.201 | 6.239 | 6.145 | 6.235 | 208,459 | +0.05(+0.76%) |
Mar 13, 2013 | 6.282 | 6.282 | 6.184 | 6.188 | 168,769 | -0.08(-1.29%) |
Mar 12, 2013 | 6.324 | 6.350 | 6.248 | 6.269 | 103,144 | -0.04(-0.61%) |
Mar 11, 2013 | 6.197 | 6.320 | 6.197 | 6.307 | 163,965 | +0.09(+1.51%) |
Mar 08, 2013 | 6.256 | 6.290 | 6.209 | 6.214 | 189,033 | -0.02(-0.34%) |
Mar 07, 2013 | 6.286 | 6.286 | 6.207 | 6.235 | 199,888 | -0.03(-0.54%) |
Mar 06, 2013 | 6.222 | 6.290 | 6.218 | 6.269 | 311,007 | +0.07(+1.17%) |
Mar 05, 2013 | 6.388 | 6.397 | 6.197 | 6.197 | 673,663 | -0.19(-3.00%) |
Mar 04, 2013 | 6.392 | 6.405 | 6.324 | 6.388 | 301,380 | -0.00(-0.07%) |