Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.893 | 6.903 | 6.853 | 6.858 | 20,833 | -0.09(-1.32%) |
May 30, 2013 | 6.830 | 6.950 | 6.810 | 6.950 | 49,524 | +0.16(+2.42%) |
May 29, 2013 | 6.830 | 6.830 | 6.786 | 6.786 | 3,100 | -0.05(-0.79%) |
May 28, 2013 | 6.958 | 6.983 | 6.808 | 6.840 | 17,000 | -0.10(-1.37%) |
May 24, 2013 | 6.850 | 6.944 | 6.835 | 6.935 | 11,220 | +0.04(+0.51%) |
May 23, 2013 | 6.770 | 6.904 | 6.728 | 6.900 | 24,700 | +0.08(+1.17%) |
May 22, 2013 | 7.078 | 7.080 | 6.820 | 6.820 | 50,500 | -0.29(-4.12%) |
May 21, 2013 | 7.030 | 7.133 | 7.016 | 7.113 | 781,780 | +0.09(+1.33%) |
May 20, 2013 | 6.910 | 7.030 | 6.910 | 7.020 | 11,374 | -0.01(-0.14%) |
May 17, 2013 | 6.870 | 7.030 | 6.870 | 7.030 | 21,300 | +0.04(+0.57%) |
May 16, 2013 | 6.859 | 7.010 | 6.850 | 6.990 | 41,337 | +0.14(+1.98%) |
May 15, 2013 | 6.960 | 6.960 | 6.800 | 6.854 | 13,493 | +0.09(+1.34%) |
May 13, 2013 | 6.420 | 6.821 | 6.416 | 6.763 | 169,283 | +0.40(+6.34%) |
May 10, 2013 | 6.680 | 6.740 | 6.298 | 6.360 | 167,915 | -0.43(-6.33%) |
May 09, 2013 | 5.924 | 6.936 | 5.885 | 6.790 | 32,100 | +0.91(+15.39%) |
May 08, 2013 | 5.890 | 5.904 | 5.850 | 5.884 | 5,850 | +0.04(+0.62%) |
May 07, 2013 | 5.660 | 5.918 | 5.643 | 5.848 | 25,300 | +0.21(+3.81%) |
May 06, 2013 | 5.670 | 5.800 | 5.610 | 5.633 | 39,780 | -0.07(-1.23%) |
May 03, 2013 | 5.750 | 5.792 | 5.630 | 5.703 | 10,855 | -0.09(-1.53%) |
May 02, 2013 | 5.440 | 5.840 | 5.440 | 5.792 | 19,970 | +0.36(+6.66%) |
May 01, 2013 | 5.510 | 5.534 | 5.070 | 5.430 | 115,666 | -0.11(-1.96%) |
Apr 30, 2013 | 5.840 | 5.840 | 5.360 | 5.538 | 123,788 | -0.57(-9.36%) |
Apr 29, 2013 | 8.450 | 8.638 | 5.933 | 6.110 | 69,810 | -2.34(-27.69%) |
Apr 26, 2013 | 8.200 | 8.570 | 8.200 | 8.450 | 7,900 | +0.25(+3.05%) |
Apr 25, 2013 | 8.050 | 8.258 | 8.050 | 8.200 | 4,740 | +0.20(+2.50%) |
Apr 24, 2013 | 7.930 | 8.000 | 7.930 | 8.000 | 4,675 | +0.07(+0.91%) |
Apr 23, 2013 | 7.940 | 7.949 | 7.927 | 7.928 | 3,500 | +0.03(+0.38%) |
Apr 22, 2013 | 7.920 | 7.940 | 7.880 | 7.898 | 6,802 | -0.02(-0.21%) |
Apr 19, 2013 | 7.932 | 7.932 | 7.914 | 7.914 | 4,450 | +0.01(+0.19%) |
Apr 18, 2013 | 7.840 | 7.899 | 7.840 | 7.899 | 1,650 | +0.07(+0.88%) |
Apr 17, 2013 | 7.960 | 7.960 | 7.830 | 7.830 | 4,000 | -0.12(-1.51%) |
Apr 16, 2013 | 7.830 | 7.970 | 7.830 | 7.950 | 9,905 | +0.12(+1.53%) |
Apr 15, 2013 | 7.867 | 7.870 | 7.802 | 7.830 | 9,275 | -0.09(-1.19%) |
Apr 12, 2013 | 7.996 | 7.997 | 7.900 | 7.924 | 3,200 | -0.10(-1.20%) |
Apr 11, 2013 | 8.040 | 8.066 | 8.020 | 8.020 | 2,126 | +0.01(+0.07%) |
Apr 10, 2013 | 8.007 | 8.014 | 8.007 | 8.014 | 1,300 | -0.01(-0.07%) |
Apr 09, 2013 | 8.000 | 8.020 | 8.000 | 8.020 | 1,901 | +0.02(+0.20%) |
Apr 08, 2013 | 8.010 | 8.010 | 8.000 | 8.004 | 4,000 | -0.04(-0.52%) |
Apr 05, 2013 | 7.950 | 8.046 | 7.935 | 8.046 | 2,533 | -0.01(-0.09%) |
Apr 04, 2013 | 8.016 | 8.060 | 8.016 | 8.053 | 6,459 | +0.17(+2.20%) |
Apr 03, 2013 | 8.008 | 8.070 | 7.880 | 7.880 | 10,400 | -0.12(-1.50%) |
Apr 02, 2013 | 7.980 | 8.016 | 7.980 | 8.000 | 4,738 | +0.00(+0.00%) |
Apr 01, 2013 | 7.950 | 8.024 | 7.920 | 8.000 | 8,475 | +0.05(+0.61%) |
Mar 28, 2013 | 7.920 | 7.951 | 7.910 | 7.951 | 5,297 | +0.04(+0.55%) |
Mar 27, 2013 | 7.980 | 7.980 | 7.908 | 7.908 | 20,450 | -0.05(-0.62%) |
Mar 26, 2013 | 7.983 | 7.983 | 7.930 | 7.958 | 5,800 | -0.04(-0.53%) |
Mar 25, 2013 | 8.020 | 8.052 | 7.981 | 8.000 | 13,375 | -0.01(-0.11%) |
Mar 22, 2013 | 7.920 | 8.009 | 7.920 | 8.009 | 1,175 | +0.09(+1.12%) |
Mar 21, 2013 | 7.960 | 8.020 | 7.916 | 7.920 | 19,100 | -0.09(-1.15%) |
Mar 20, 2013 | 8.000 | 8.015 | 7.987 | 8.012 | 8,850 | +0.06(+0.78%) |
Mar 19, 2013 | 7.950 | 7.950 | 7.882 | 7.950 | 8,892 | +0.00(+0.00%) |
Mar 18, 2013 | 7.950 | 7.990 | 7.940 | 7.950 | 8,677 | -0.04(-0.50%) |
Mar 15, 2013 | 7.970 | 7.990 | 7.970 | 7.990 | 43,337 | +0.05(+0.60%) |
Mar 14, 2013 | 7.937 | 7.942 | 7.937 | 7.942 | 1,327 | +0.10(+1.24%) |
Mar 13, 2013 | 7.925 | 7.932 | 7.837 | 7.845 | 10,008 | -0.02(-0.31%) |
Mar 12, 2013 | 7.895 | 7.910 | 7.870 | 7.870 | 5,700 | -0.00(-0.01%) |
Mar 11, 2013 | 7.837 | 7.900 | 7.837 | 7.870 | 4,425 | -0.01(-0.09%) |
Mar 08, 2013 | 7.913 | 7.913 | 7.860 | 7.877 | 3,200 | +0.06(+0.73%) |
Mar 07, 2013 | 7.876 | 7.876 | 7.800 | 7.820 | 5,500 | -0.01(-0.11%) |
Mar 06, 2013 | 7.836 | 7.836 | 7.820 | 7.828 | 1,225 | +0.02(+0.30%) |
Mar 05, 2013 | 7.790 | 7.860 | 7.780 | 7.805 | 14,835 | -0.02(-0.19%) |
Mar 04, 2013 | 7.790 | 7.898 | 7.690 | 7.820 | 22,840 | +0.02(+0.26%) |