Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.430 | 6.450 | 6.370 | 6.370 | 9,101 | -0.14(-2.15%) |
May 30, 2013 | 6.540 | 6.570 | 6.510 | 6.510 | 8,070 | +0.11(+1.72%) |
May 29, 2013 | 6.520 | 6.550 | 6.360 | 6.400 | 9,880 | -0.14(-2.14%) |
May 28, 2013 | 6.610 | 6.610 | 6.510 | 6.540 | 4,201 | -0.11(-1.65%) |
May 24, 2013 | 6.950 | 6.970 | 6.600 | 6.650 | 9,897 | -0.14(-2.06%) |
May 23, 2013 | 7.100 | 7.100 | 6.750 | 6.790 | 12,139 | -0.31(-4.37%) |
May 22, 2013 | 7.130 | 7.300 | 7.090 | 7.100 | 15,957 | -0.07(-0.98%) |
May 21, 2013 | 7.200 | 7.250 | 7.160 | 7.170 | 11,134 | -0.02(-0.28%) |
May 20, 2013 | 7.100 | 7.200 | 7.100 | 7.190 | 13,488 | +0.16(+2.20%) |
May 17, 2013 | 7.030 | 7.080 | 7.030 | 7.035 | 30,282 | -0.04(-0.64%) |
May 16, 2013 | 7.138 | 7.160 | 7.040 | 7.080 | 9,755 | -0.12(-1.67%) |
May 15, 2013 | 7.120 | 7.200 | 7.120 | 7.200 | 10,002 | +0.06(+0.84%) |
May 13, 2013 | 7.100 | 7.140 | 7.080 | 7.140 | 4,741 | +0.04(+0.56%) |
May 10, 2013 | 7.080 | 7.100 | 7.040 | 7.100 | 9,803 | -0.05(-0.70%) |
May 09, 2013 | 7.160 | 7.160 | 7.080 | 7.150 | 10,699 | -0.06(-0.83%) |
May 08, 2013 | 7.240 | 7.240 | 7.190 | 7.210 | 5,130 | +0.05(+0.70%) |
May 07, 2013 | 7.170 | 7.210 | 7.130 | 7.160 | 7,183 | -0.14(-1.92%) |
May 06, 2013 | 7.380 | 7.380 | 7.230 | 7.300 | 11,425 | +0.03(+0.41%) |
May 03, 2013 | 7.220 | 7.330 | 7.030 | 7.270 | 12,888 | +0.24(+3.41%) |
May 02, 2013 | 7.090 | 7.090 | 6.960 | 7.030 | 11,050 | -0.07(-0.99%) |
May 01, 2013 | 7.150 | 7.150 | 7.090 | 7.100 | 4,531 | -0.05(-0.70%) |
Apr 30, 2013 | 7.110 | 7.190 | 7.110 | 7.150 | 4,246 | +0.12(+1.71%) |
Apr 29, 2013 | 7.003 | 7.093 | 7.003 | 7.030 | 17,028 | +0.20(+2.93%) |
Apr 26, 2013 | 6.870 | 6.890 | 6.780 | 6.830 | 5,287 | +0.05(+0.74%) |
Apr 25, 2013 | 6.720 | 6.842 | 6.720 | 6.780 | 11,245 | +0.15(+2.26%) |
Apr 24, 2013 | 6.630 | 6.710 | 6.620 | 6.630 | 3,241 | -0.14(-2.07%) |
Apr 23, 2013 | 6.670 | 6.770 | 6.660 | 6.770 | 9,839 | +0.28(+4.31%) |
Apr 22, 2013 | 6.480 | 6.550 | 6.440 | 6.490 | 14,229 | +0.07(+1.09%) |
Apr 19, 2013 | 6.460 | 6.470 | 6.370 | 6.420 | 24,259 | +0.08(+1.26%) |
Apr 18, 2013 | 6.340 | 6.420 | 6.340 | 6.340 | 7,747 | -0.23(-3.50%) |
Apr 17, 2013 | 6.670 | 6.670 | 6.480 | 6.570 | 7,031 | -0.10(-1.50%) |
Apr 16, 2013 | 6.730 | 6.730 | 6.650 | 6.670 | 11,048 | -0.11(-1.62%) |
Apr 15, 2013 | 6.800 | 6.810 | 6.680 | 6.780 | 4,169 | -0.02(-0.29%) |
Apr 12, 2013 | 6.760 | 6.850 | 6.760 | 6.800 | 9,196 | +0.07(+1.04%) |
Apr 11, 2013 | 6.700 | 6.770 | 6.670 | 6.730 | 7,020 | +0.15(+2.28%) |
Apr 10, 2013 | 6.570 | 6.720 | 6.570 | 6.580 | 21,334 | +0.03(+0.46%) |
Apr 09, 2013 | 6.460 | 6.550 | 6.440 | 6.550 | 28,416 | +0.12(+1.83%) |
Apr 08, 2013 | 6.440 | 6.530 | 6.400 | 6.432 | 8,301 | -0.05(-0.74%) |
Apr 05, 2013 | 6.370 | 6.480 | 6.370 | 6.480 | 26,972 | +0.00(+0.00%) |
Apr 04, 2013 | 6.420 | 6.480 | 6.340 | 6.480 | 9,742 | +0.11(+1.73%) |
Apr 03, 2013 | 6.390 | 6.390 | 6.280 | 6.370 | 48,710 | +0.09(+1.43%) |
Apr 02, 2013 | 6.350 | 6.350 | 6.280 | 6.280 | 9,559 | -0.07(-1.10%) |
Apr 01, 2013 | 6.440 | 6.440 | 6.300 | 6.350 | 5,298 | -0.01(-0.16%) |
Mar 28, 2013 | 6.400 | 6.400 | 6.300 | 6.360 | 9,790 | +0.17(+2.75%) |
Mar 27, 2013 | 6.240 | 6.240 | 6.130 | 6.190 | 8,432 | -0.17(-2.67%) |
Mar 26, 2013 | 6.420 | 6.430 | 6.350 | 6.360 | 24,687 | +0.04(+0.63%) |
Mar 25, 2013 | 6.400 | 6.420 | 6.290 | 6.320 | 8,991 | -0.15(-2.32%) |
Mar 22, 2013 | 6.530 | 6.580 | 6.460 | 6.470 | 9,483 | -0.07(-1.03%) |
Mar 21, 2013 | 6.560 | 6.620 | 6.460 | 6.537 | 10,837 | -0.00(-0.04%) |
Mar 20, 2013 | 6.580 | 6.610 | 6.500 | 6.540 | 16,033 | +0.06(+0.93%) |
Mar 19, 2013 | 6.580 | 6.590 | 6.430 | 6.480 | 17,962 | +0.02(+0.31%) |
Mar 18, 2013 | 6.450 | 6.520 | 6.436 | 6.460 | 23,051 | +0.00(+0.00%) |
Mar 15, 2013 | 6.520 | 6.590 | 6.460 | 6.460 | 14,414 | -0.10(-1.52%) |
Mar 14, 2013 | 6.490 | 6.590 | 6.480 | 6.560 | 8,450 | +0.04(+0.61%) |
Mar 13, 2013 | 6.510 | 6.530 | 6.420 | 6.520 | 11,297 | -0.03(-0.46%) |
Mar 12, 2013 | 6.640 | 6.640 | 6.500 | 6.550 | 18,803 | +0.00(+0.00%) |
Mar 11, 2013 | 6.600 | 6.600 | 6.520 | 6.550 | 9,565 | -0.09(-1.36%) |
Mar 08, 2013 | 6.720 | 6.720 | 6.590 | 6.640 | 36,780 | +0.06(+0.91%) |
Mar 07, 2013 | 6.610 | 6.650 | 6.540 | 6.580 | 17,304 | -0.07(-1.05%) |
Mar 06, 2013 | 6.680 | 6.690 | 6.610 | 6.650 | 121,281 | +0.00(+0.00%) |
Mar 05, 2013 | 6.680 | 6.700 | 6.640 | 6.650 | 9,440 | -0.09(-1.34%) |
Mar 04, 2013 | 6.670 | 6.740 | 6.640 | 6.740 | 23,597 | +0.24(+3.69%) |