Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.100 | 8.200 | 8.040 | 8.150 | 308,897 | -0.02(-0.24%) |
May 30, 2013 | 8.020 | 8.280 | 7.740 | 8.170 | 779,713 | +0.14(+1.74%) |
May 29, 2013 | 8.010 | 8.100 | 7.800 | 8.030 | 485,967 | -0.06(-0.74%) |
May 28, 2013 | 7.910 | 8.320 | 7.850 | 8.090 | 1,596,443 | +0.36(+4.66%) |
May 24, 2013 | 7.620 | 7.910 | 7.470 | 7.730 | 0 | +0.04(+0.52%) |
May 23, 2013 | 6.940 | 7.770 | 6.850 | 7.690 | 0 | +0.68(+9.70%) |
May 22, 2013 | 6.900 | 7.030 | 6.720 | 7.010 | 0 | +0.14(+2.04%) |
May 21, 2013 | 6.770 | 6.970 | 6.690 | 6.870 | 0 | +0.09(+1.33%) |
May 20, 2013 | 6.710 | 6.920 | 6.510 | 6.780 | 0 | +0.03(+0.44%) |
May 17, 2013 | 6.770 | 7.050 | 6.590 | 6.750 | 0 | -0.07(-1.03%) |
May 16, 2013 | 6.800 | 6.870 | 6.760 | 6.820 | 237,329 | +0.02(+0.29%) |
May 15, 2013 | 6.710 | 6.930 | 6.710 | 6.800 | 0 | -0.13(-1.88%) |
May 13, 2013 | 6.790 | 7.140 | 6.780 | 6.930 | 0 | +0.11(+1.61%) |
May 10, 2013 | 6.600 | 7.000 | 6.420 | 6.820 | 0 | +1.20(+21.35%) |
May 09, 2013 | 5.800 | 5.810 | 5.360 | 5.620 | 722,271 | -0.16(-2.77%) |
May 08, 2013 | 5.910 | 5.960 | 5.680 | 5.780 | 0 | -0.15(-2.61%) |
May 07, 2013 | 5.960 | 5.990 | 5.860 | 5.935 | 0 | +0.00(+0.08%) |
May 06, 2013 | 5.910 | 6.170 | 5.660 | 5.930 | 0 | +0.00(+0.00%) |
May 03, 2013 | 5.810 | 5.960 | 5.740 | 5.930 | 0 | +0.19(+3.31%) |
May 02, 2013 | 6.030 | 6.060 | 5.730 | 5.740 | 0 | -0.26(-4.33%) |
May 01, 2013 | 6.350 | 6.410 | 5.960 | 6.000 | 391,036 | -0.40(-6.25%) |
Apr 30, 2013 | 6.350 | 6.470 | 6.280 | 6.400 | 0 | +0.03(+0.47%) |
Apr 29, 2013 | 6.270 | 6.470 | 6.240 | 6.370 | 282,097 | +0.12(+1.92%) |
Apr 26, 2013 | 5.970 | 6.300 | 5.920 | 6.250 | 303,760 | +0.27(+4.52%) |
Apr 25, 2013 | 5.750 | 5.980 | 5.710 | 5.980 | 629,329 | +0.23(+4.00%) |
Apr 24, 2013 | 5.770 | 5.880 | 5.670 | 5.750 | 428,200 | -0.08(-1.37%) |
Apr 23, 2013 | 5.470 | 5.890 | 5.400 | 5.830 | 282,237 | +0.40(+7.37%) |
Apr 22, 2013 | 5.790 | 5.790 | 5.330 | 5.430 | 372,824 | -0.34(-5.89%) |
Apr 19, 2013 | 6.030 | 6.078 | 5.720 | 5.770 | 267,988 | -0.26(-4.31%) |
Apr 18, 2013 | 6.200 | 6.270 | 5.960 | 6.030 | 328,033 | -0.17(-2.74%) |
Apr 17, 2013 | 6.350 | 6.550 | 6.170 | 6.200 | 390,461 | -0.41(-6.20%) |
Apr 16, 2013 | 6.530 | 6.620 | 6.410 | 6.610 | 280,817 | +0.11(+1.69%) |
Apr 15, 2013 | 6.770 | 6.790 | 6.430 | 6.500 | 437,906 | -0.29(-4.27%) |
Apr 12, 2013 | 6.800 | 6.850 | 6.640 | 6.790 | 252,396 | -0.05(-0.73%) |
Apr 11, 2013 | 6.850 | 6.900 | 6.760 | 6.840 | 332,836 | -0.04(-0.58%) |
Apr 10, 2013 | 6.670 | 6.900 | 6.571 | 6.880 | 381,726 | +0.24(+3.61%) |
Apr 09, 2013 | 6.050 | 6.680 | 6.020 | 6.640 | 479,971 | +0.59(+9.75%) |
Apr 08, 2013 | 6.280 | 6.280 | 6.020 | 6.050 | 506,366 | -0.20(-3.20%) |
Apr 05, 2013 | 6.310 | 6.340 | 6.160 | 6.250 | 485,228 | -0.21(-3.25%) |
Apr 04, 2013 | 6.530 | 6.600 | 6.370 | 6.460 | 247,256 | -0.05(-0.77%) |
Apr 03, 2013 | 6.490 | 6.620 | 6.470 | 6.510 | 343,481 | -0.18(-2.69%) |
Apr 02, 2013 | 6.560 | 6.720 | 6.480 | 6.690 | 339,039 | +0.14(+2.14%) |
Apr 01, 2013 | 7.000 | 7.000 | 6.320 | 6.550 | 831,454 | -0.52(-7.36%) |
Mar 28, 2013 | 7.040 | 7.160 | 6.950 | 7.070 | 592,185 | +0.05(+0.71%) |
Mar 27, 2013 | 6.880 | 7.080 | 6.850 | 7.020 | 880,922 | +0.11(+1.59%) |
Mar 26, 2013 | 6.810 | 6.930 | 6.765 | 6.910 | 486,880 | +0.11(+1.62%) |
Mar 25, 2013 | 6.710 | 6.890 | 6.600 | 6.800 | 446,540 | +0.09(+1.34%) |
Mar 22, 2013 | 6.460 | 6.740 | 6.370 | 6.710 | 396,382 | +0.26(+4.03%) |
Mar 21, 2013 | 6.250 | 6.460 | 6.180 | 6.450 | 377,032 | +0.16(+2.46%) |
Mar 20, 2013 | 6.350 | 6.410 | 6.200 | 6.295 | 226,528 | -0.04(-0.71%) |
Mar 19, 2013 | 6.340 | 6.420 | 6.210 | 6.340 | 321,185 | +0.00(+0.00%) |
Mar 18, 2013 | 6.270 | 6.405 | 6.210 | 6.340 | 306,008 | +0.00(+0.00%) |
Mar 15, 2013 | 6.450 | 6.470 | 6.160 | 6.340 | 486,076 | -0.11(-1.71%) |
Mar 14, 2013 | 6.550 | 6.640 | 6.420 | 6.450 | 260,708 | -0.11(-1.68%) |
Mar 13, 2013 | 6.710 | 6.860 | 6.520 | 6.560 | 105,177 | -0.17(-2.53%) |
Mar 12, 2013 | 6.450 | 6.770 | 6.440 | 6.730 | 247,174 | +0.23(+3.54%) |
Mar 11, 2013 | 6.820 | 6.850 | 6.470 | 6.500 | 591,914 | -0.35(-5.11%) |
Mar 08, 2013 | 6.620 | 6.990 | 6.606 | 6.850 | 821,236 | +0.26(+3.95%) |
Mar 07, 2013 | 6.590 | 6.650 | 6.500 | 6.590 | 228,239 | -0.04(-0.60%) |
Mar 06, 2013 | 6.450 | 6.650 | 6.380 | 6.630 | 339,839 | +0.05(+0.76%) |
Mar 05, 2013 | 6.420 | 6.580 | 6.305 | 6.580 | 490,859 | +0.21(+3.30%) |
Mar 04, 2013 | 6.210 | 6.430 | 6.160 | 6.370 | 382,106 | +0.13(+2.08%) |