Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.500 | 6.500 | 6.320 | 6.380 | 85,464 | -0.19(-2.89%) |
May 30, 2013 | 6.410 | 6.640 | 6.340 | 6.570 | 42,152 | +0.15(+2.34%) |
May 29, 2013 | 6.650 | 6.650 | 6.380 | 6.420 | 120,208 | -0.26(-3.89%) |
May 28, 2013 | 6.910 | 6.955 | 6.670 | 6.680 | 127,917 | -0.13(-1.91%) |
May 24, 2013 | 6.680 | 6.840 | 6.650 | 6.810 | 0 | +0.10(+1.49%) |
May 23, 2013 | 6.730 | 6.790 | 6.560 | 6.710 | 0 | -0.11(-1.61%) |
May 22, 2013 | 6.520 | 6.910 | 6.460 | 6.820 | 0 | -0.05(-0.73%) |
May 21, 2013 | 6.910 | 6.910 | 6.740 | 6.870 | 0 | -0.06(-0.87%) |
May 20, 2013 | 6.960 | 6.990 | 6.791 | 6.930 | 0 | -0.08(-1.14%) |
May 17, 2013 | 7.010 | 7.070 | 6.930 | 7.010 | 0 | +0.02(+0.29%) |
May 16, 2013 | 6.900 | 7.150 | 6.880 | 6.990 | 280,499 | +0.04(+0.58%) |
May 15, 2013 | 6.850 | 6.950 | 6.840 | 6.950 | 0 | +0.03(+0.43%) |
May 13, 2013 | 6.880 | 6.930 | 6.850 | 6.920 | 0 | +0.01(+0.14%) |
May 10, 2013 | 6.850 | 6.950 | 6.830 | 6.910 | 0 | +0.09(+1.32%) |
May 09, 2013 | 6.910 | 6.910 | 6.770 | 6.820 | 0 | -0.12(-1.73%) |
May 08, 2013 | 6.850 | 6.940 | 6.800 | 6.940 | 0 | +0.05(+0.73%) |
May 07, 2013 | 6.820 | 6.910 | 6.695 | 6.890 | 0 | +0.03(+0.44%) |
May 06, 2013 | 6.600 | 6.906 | 6.600 | 6.860 | 0 | -0.01(-0.15%) |
May 03, 2013 | 6.960 | 6.930 | 6.780 | 6.870 | 0 | +0.01(+0.15%) |
May 02, 2013 | 6.550 | 6.860 | 6.487 | 6.860 | 0 | +0.37(+5.70%) |
May 01, 2013 | 6.540 | 6.640 | 6.470 | 6.490 | 120,849 | -0.10(-1.52%) |
Apr 30, 2013 | 6.660 | 6.820 | 6.560 | 6.590 | 0 | -0.12(-1.79%) |
Apr 29, 2013 | 6.810 | 6.840 | 6.680 | 6.710 | 62,510 | -0.05(-0.74%) |
Apr 26, 2013 | 6.740 | 6.830 | 6.720 | 6.760 | 137,258 | +0.01(+0.15%) |
Apr 25, 2013 | 6.730 | 6.830 | 6.666 | 6.750 | 35,436 | +0.06(+0.90%) |
Apr 24, 2013 | 6.490 | 6.750 | 6.490 | 6.690 | 49,824 | +0.21(+3.24%) |
Apr 23, 2013 | 6.350 | 6.490 | 6.260 | 6.480 | 40,100 | +0.17(+2.69%) |
Apr 22, 2013 | 6.260 | 6.420 | 6.180 | 6.310 | 89,915 | +0.03(+0.48%) |
Apr 19, 2013 | 6.140 | 6.280 | 6.110 | 6.280 | 110,292 | +0.09(+1.45%) |
Apr 18, 2013 | 6.030 | 6.230 | 6.030 | 6.190 | 93,420 | +0.17(+2.82%) |
Apr 17, 2013 | 6.100 | 6.160 | 6.010 | 6.020 | 128,829 | -0.16(-2.59%) |
Apr 16, 2013 | 6.210 | 6.260 | 6.100 | 6.180 | 74,011 | +0.01(+0.16%) |
Apr 15, 2013 | 6.300 | 6.360 | 6.100 | 6.170 | 97,405 | -0.20(-3.14%) |
Apr 12, 2013 | 6.440 | 6.500 | 6.240 | 6.370 | 61,650 | -0.12(-1.85%) |
Apr 11, 2013 | 6.480 | 6.600 | 6.440 | 6.490 | 62,054 | -0.02(-0.31%) |
Apr 10, 2013 | 6.210 | 6.750 | 6.185 | 6.510 | 208,433 | +0.30(+4.83%) |
Apr 09, 2013 | 6.220 | 6.370 | 6.170 | 6.210 | 89,277 | +0.02(+0.32%) |
Apr 08, 2013 | 6.360 | 6.360 | 6.138 | 6.190 | 51,178 | -0.06(-0.96%) |
Apr 05, 2013 | 6.100 | 6.340 | 6.100 | 6.250 | 57,327 | +0.07(+1.13%) |
Apr 04, 2013 | 6.270 | 6.270 | 6.100 | 6.180 | 95,443 | -0.06(-0.96%) |
Apr 03, 2013 | 6.820 | 6.820 | 6.228 | 6.240 | 144,175 | -0.60(-8.77%) |
Apr 02, 2013 | 6.500 | 6.860 | 6.430 | 6.840 | 137,527 | +0.37(+5.72%) |
Apr 01, 2013 | 6.240 | 6.480 | 6.160 | 6.470 | 160,461 | +0.20(+3.19%) |
Mar 28, 2013 | 6.430 | 6.430 | 6.130 | 6.270 | 169,202 | -0.13(-2.03%) |
Mar 27, 2013 | 6.600 | 6.620 | 6.350 | 6.400 | 133,762 | -0.28(-4.19%) |
Mar 26, 2013 | 6.720 | 6.720 | 6.600 | 6.680 | 87,173 | -0.02(-0.30%) |
Mar 25, 2013 | 6.610 | 6.750 | 6.510 | 6.700 | 87,132 | +0.14(+2.13%) |
Mar 22, 2013 | 6.730 | 6.750 | 6.500 | 6.560 | 109,685 | -0.26(-3.81%) |
Mar 21, 2013 | 6.870 | 6.930 | 6.800 | 6.820 | 56,634 | -0.12(-1.73%) |
Mar 20, 2013 | 6.880 | 6.940 | 6.780 | 6.940 | 68,718 | +0.09(+1.31%) |
Mar 19, 2013 | 6.950 | 6.970 | 6.760 | 6.850 | 89,095 | -0.11(-1.58%) |
Mar 18, 2013 | 6.930 | 6.990 | 6.850 | 6.960 | 67,498 | -0.03(-0.43%) |
Mar 15, 2013 | 6.900 | 7.090 | 6.850 | 6.990 | 271,749 | +0.08(+1.16%) |
Mar 14, 2013 | 6.990 | 7.020 | 6.790 | 6.910 | 147,951 | -0.07(-1.00%) |
Mar 13, 2013 | 6.990 | 7.050 | 6.860 | 6.980 | 73,577 | +0.02(+0.29%) |
Mar 12, 2013 | 6.910 | 7.040 | 6.910 | 6.960 | 106,673 | +0.01(+0.14%) |
Mar 11, 2013 | 6.810 | 6.950 | 6.800 | 6.950 | 128,620 | +0.10(+1.46%) |
Mar 08, 2013 | 6.680 | 6.930 | 6.650 | 6.850 | 173,558 | +0.13(+1.93%) |
Mar 07, 2013 | 6.700 | 6.740 | 6.600 | 6.720 | 77,964 | +0.00(+0.00%) |
Mar 06, 2013 | 6.540 | 6.720 | 6.510 | 6.720 | 105,987 | +0.18(+2.75%) |
Mar 05, 2013 | 6.600 | 6.600 | 6.520 | 6.540 | 155,043 | -0.15(-2.24%) |
Mar 04, 2013 | 6.720 | 6.720 | 6.570 | 6.690 | 99,689 | -0.01(-0.15%) |