Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.170 | 6.260 | 6.080 | 6.080 | 114,606 | -0.15(-2.41%) |
May 30, 2013 | 6.240 | 6.290 | 6.180 | 6.230 | 50,575 | +0.00(+0.00%) |
May 29, 2013 | 6.250 | 6.290 | 6.180 | 6.230 | 36,389 | -0.06(-0.95%) |
May 28, 2013 | 6.200 | 6.420 | 6.131 | 6.290 | 144,470 | +0.18(+2.95%) |
May 24, 2013 | 6.110 | 6.160 | 6.070 | 6.110 | 52,856 | -0.04(-0.65%) |
May 23, 2013 | 6.070 | 6.240 | 6.030 | 6.150 | 59,683 | +0.01(+0.16%) |
May 22, 2013 | 6.260 | 6.280 | 6.100 | 6.140 | 65,883 | -0.09(-1.44%) |
May 21, 2013 | 6.260 | 6.260 | 6.210 | 6.230 | 32,179 | -0.04(-0.64%) |
May 20, 2013 | 6.290 | 6.330 | 6.210 | 6.270 | 63,685 | -0.06(-0.95%) |
May 17, 2013 | 6.430 | 6.430 | 6.280 | 6.330 | 74,646 | -0.08(-1.25%) |
May 16, 2013 | 6.430 | 6.430 | 6.350 | 6.410 | 19,085 | -0.04(-0.62%) |
May 15, 2013 | 6.480 | 6.560 | 6.370 | 6.450 | 46,696 | +0.11(+1.74%) |
May 13, 2013 | 6.350 | 6.370 | 6.280 | 6.340 | 59,118 | +0.00(+0.00%) |
May 10, 2013 | 6.350 | 6.380 | 6.300 | 6.340 | 30,455 | +0.02(+0.32%) |
May 09, 2013 | 6.420 | 6.420 | 6.260 | 6.320 | 42,159 | -0.09(-1.40%) |
May 08, 2013 | 6.440 | 6.460 | 6.350 | 6.410 | 64,515 | -0.05(-0.77%) |
May 07, 2013 | 6.430 | 6.520 | 6.400 | 6.460 | 105,890 | +0.06(+0.94%) |
May 06, 2013 | 6.320 | 6.440 | 6.310 | 6.400 | 129,277 | +0.08(+1.27%) |
May 03, 2013 | 6.320 | 6.455 | 6.220 | 6.320 | 180,022 | +0.11(+1.77%) |
May 02, 2013 | 6.170 | 6.335 | 6.150 | 6.210 | 404,748 | +0.11(+1.80%) |
May 01, 2013 | 6.490 | 6.530 | 6.060 | 6.100 | 155,677 | -0.44(-6.73%) |
Apr 30, 2013 | 6.650 | 6.650 | 6.460 | 6.540 | 116,281 | -0.10(-1.51%) |
Apr 29, 2013 | 6.490 | 6.690 | 6.450 | 6.640 | 72,947 | +0.17(+2.63%) |
Apr 26, 2013 | 6.580 | 6.590 | 6.420 | 6.470 | 103,330 | -0.12(-1.82%) |
Apr 25, 2013 | 6.800 | 6.860 | 6.540 | 6.590 | 65,871 | -0.20(-2.95%) |
Apr 24, 2013 | 6.850 | 6.880 | 6.750 | 6.790 | 38,120 | -0.08(-1.16%) |
Apr 23, 2013 | 6.880 | 6.930 | 6.810 | 6.870 | 79,247 | +0.07(+1.03%) |
Apr 22, 2013 | 6.970 | 6.970 | 6.760 | 6.800 | 118,490 | -0.19(-2.72%) |
Apr 19, 2013 | 6.940 | 7.070 | 6.910 | 6.990 | 90,984 | +0.05(+0.72%) |
Apr 18, 2013 | 7.110 | 7.220 | 6.890 | 6.940 | 56,684 | -0.16(-2.25%) |
Apr 17, 2013 | 7.150 | 7.380 | 7.000 | 7.100 | 84,020 | -0.10(-1.39%) |
Apr 16, 2013 | 7.200 | 7.420 | 7.180 | 7.200 | 83,500 | +0.07(+0.98%) |
Apr 15, 2013 | 7.520 | 7.530 | 7.080 | 7.130 | 104,004 | -0.42(-5.56%) |
Apr 12, 2013 | 7.530 | 7.610 | 7.260 | 7.550 | 91,633 | +0.00(+0.00%) |
Apr 11, 2013 | 7.740 | 7.770 | 7.500 | 7.550 | 46,765 | -0.24(-3.08%) |
Apr 10, 2013 | 7.870 | 7.980 | 7.760 | 7.790 | 89,526 | -0.07(-0.89%) |
Apr 09, 2013 | 7.920 | 7.990 | 7.830 | 7.860 | 71,819 | -0.07(-0.88%) |
Apr 08, 2013 | 7.700 | 7.950 | 7.640 | 7.930 | 84,551 | +0.28(+3.66%) |
Apr 05, 2013 | 7.730 | 7.870 | 7.590 | 7.650 | 54,745 | -0.23(-2.92%) |
Apr 04, 2013 | 8.030 | 8.070 | 7.850 | 7.880 | 40,459 | -0.12(-1.50%) |
Apr 03, 2013 | 8.090 | 8.150 | 8.000 | 8.000 | 69,669 | -0.09(-1.11%) |
Apr 02, 2013 | 8.260 | 8.310 | 8.050 | 8.090 | 65,357 | -0.13(-1.58%) |
Apr 01, 2013 | 8.390 | 8.390 | 8.030 | 8.220 | 115,259 | -0.17(-2.03%) |
Mar 28, 2013 | 8.710 | 8.740 | 8.362 | 8.390 | 77,837 | -0.29(-3.34%) |
Mar 27, 2013 | 8.800 | 8.800 | 8.660 | 8.680 | 30,935 | -0.17(-1.92%) |
Mar 26, 2013 | 8.900 | 8.900 | 8.690 | 8.850 | 52,609 | +0.00(+0.00%) |
Mar 25, 2013 | 8.750 | 8.900 | 8.740 | 8.850 | 59,829 | +0.08(+0.91%) |
Mar 22, 2013 | 8.870 | 8.950 | 8.750 | 8.770 | 38,955 | -0.07(-0.79%) |
Mar 21, 2013 | 8.760 | 8.910 | 8.750 | 8.840 | 47,212 | +0.02(+0.23%) |
Mar 20, 2013 | 9.030 | 9.030 | 8.770 | 8.820 | 34,136 | -0.11(-1.23%) |
Mar 19, 2013 | 8.940 | 9.140 | 8.800 | 8.930 | 77,889 | -0.03(-0.33%) |
Mar 18, 2013 | 9.030 | 9.120 | 8.950 | 8.960 | 49,404 | -0.19(-2.08%) |
Mar 15, 2013 | 9.150 | 9.280 | 9.060 | 9.150 | 168,061 | +0.06(+0.66%) |
Mar 14, 2013 | 9.020 | 9.120 | 9.000 | 9.090 | 60,530 | +0.05(+0.55%) |
Mar 13, 2013 | 9.210 | 9.250 | 9.030 | 9.040 | 53,258 | -0.19(-2.06%) |
Mar 12, 2013 | 9.390 | 9.438 | 9.200 | 9.230 | 65,106 | -0.26(-2.74%) |
Mar 11, 2013 | 9.310 | 9.600 | 9.150 | 9.490 | 74,454 | +0.12(+1.28%) |
Mar 08, 2013 | 9.380 | 9.400 | 9.320 | 9.370 | 74,545 | +0.11(+1.19%) |
Mar 07, 2013 | 9.410 | 9.450 | 9.150 | 9.260 | 29,943 | -0.17(-1.80%) |
Mar 06, 2013 | 9.550 | 9.590 | 9.300 | 9.430 | 27,259 | -0.11(-1.15%) |
Mar 05, 2013 | 9.590 | 9.730 | 9.520 | 9.540 | 81,272 | -0.04(-0.42%) |
Mar 04, 2013 | 9.430 | 9.600 | 9.330 | 9.580 | 67,973 | +0.09(+0.95%) |