Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.510 | 7.600 | 7.450 | 7.450 | 56,175 | -0.20(-2.61%) |
May 30, 2013 | 7.450 | 7.650 | 7.360 | 7.650 | 77,123 | +0.25(+3.38%) |
May 29, 2013 | 7.400 | 7.500 | 7.240 | 7.400 | 375,321 | +0.00(+0.00%) |
May 28, 2013 | 6.890 | 7.400 | 6.890 | 7.400 | 118,700 | +0.55(+8.03%) |
May 27, 2013 | 6.600 | 6.850 | 6.590 | 6.850 | 76,620 | +0.25(+3.79%) |
May 24, 2013 | 6.600 | 6.600 | 6.500 | 6.600 | 17,341 | +0.00(+0.00%) |
May 23, 2013 | 6.610 | 6.610 | 6.600 | 6.600 | 3,357 | -0.10(-1.49%) |
May 22, 2013 | 6.400 | 6.790 | 6.400 | 6.700 | 92,306 | +0.31(+4.85%) |
May 21, 2013 | 6.350 | 6.430 | 6.250 | 6.390 | 32,445 | +0.04(+0.63%) |
May 17, 2013 | 6.350 | 6.350 | 6.350 | 0 | +0.24(+3.93%) | |
May 16, 2013 | 6.040 | 6.110 | 6.040 | 6.110 | 660 | +0.00(+0.00%) |
May 15, 2013 | 6.150 | 6.200 | 6.010 | 6.110 | 79,500 | -0.14(-2.24%) |
May 13, 2013 | 6.250 | 6.280 | 6.150 | 6.250 | 604,016 | +0.00(+0.00%) |
May 10, 2013 | 6.100 | 6.310 | 5.950 | 6.250 | 1,341,310 | +0.28(+4.69%) |
May 09, 2013 | 6.000 | 6.000 | 5.970 | 5.970 | 3,320 | -0.02(-0.33%) |
May 08, 2013 | 6.000 | 6.000 | 5.970 | 5.990 | 1,699 | +0.02(+0.34%) |
May 07, 2013 | 5.970 | 5.970 | 5.970 | 5.970 | 1,000 | -0.01(-0.17%) |
May 06, 2013 | 5.860 | 6.050 | 5.850 | 5.980 | 20,610 | +0.08(+1.36%) |
May 03, 2013 | 5.660 | 5.970 | 5.660 | 5.900 | 17,979 | -0.05(-0.84%) |
May 02, 2013 | 6.000 | 6.000 | 5.670 | 5.950 | 12,230 | -0.05(-0.83%) |
May 01, 2013 | 5.970 | 6.040 | 5.890 | 6.000 | 6,219 | +0.00(+0.00%) |
Apr 30, 2013 | 5.950 | 6.000 | 5.880 | 6.000 | 6,150 | +0.07(+1.18%) |
Apr 29, 2013 | 6.100 | 6.100 | 5.870 | 5.930 | 15,174 | -0.10(-1.66%) |
Apr 26, 2013 | 6.020 | 6.030 | 6.000 | 6.030 | 4,525 | +0.03(+0.50%) |
Apr 25, 2013 | 5.990 | 6.060 | 5.990 | 6.000 | 11,680 | +0.01(+0.17%) |
Apr 24, 2013 | 5.990 | 5.990 | 5.990 | 5.990 | 5,000 | +0.01(+0.17%) |
Apr 23, 2013 | 5.810 | 5.980 | 5.810 | 5.980 | 15,077 | +0.17(+2.93%) |
Apr 22, 2013 | 5.870 | 5.910 | 5.810 | 5.810 | 16,387 | -0.09(-1.53%) |
Apr 19, 2013 | 5.700 | 5.900 | 5.700 | 5.900 | 11,920 | -0.09(-1.50%) |
Apr 18, 2013 | 6.080 | 6.080 | 5.950 | 5.990 | 4,656 | -0.09(-1.48%) |
Apr 17, 2013 | 6.050 | 6.150 | 6.050 | 6.080 | 22,220 | +0.00(+0.00%) |
Apr 16, 2013 | 6.060 | 6.160 | 6.000 | 6.080 | 33,900 | -0.12(-1.94%) |
Apr 15, 2013 | 6.250 | 6.250 | 5.900 | 6.200 | 28,593 | +0.00(+0.00%) |
Apr 12, 2013 | 6.280 | 6.280 | 6.200 | 6.200 | 16,000 | -0.08(-1.27%) |
Apr 11, 2013 | 6.380 | 6.380 | 6.260 | 6.280 | 1,208 | -0.06(-0.95%) |
Apr 10, 2013 | 6.260 | 6.400 | 6.260 | 6.340 | 44,380 | +0.04(+0.63%) |
Apr 09, 2013 | 6.100 | 6.300 | 6.100 | 6.300 | 28,700 | +0.24(+3.96%) |
Apr 08, 2013 | 5.910 | 6.060 | 5.910 | 6.060 | 3,213 | +0.21(+3.59%) |
Apr 05, 2013 | 5.810 | 5.900 | 5.800 | 5.850 | 22,381 | -0.04(-0.68%) |
Apr 04, 2013 | 5.780 | 6.000 | 5.390 | 5.890 | 47,400 | -0.22(-3.60%) |
Apr 03, 2013 | 6.210 | 6.210 | 6.110 | 6.110 | 3,720 | -0.14(-2.24%) |
Apr 02, 2013 | 6.340 | 6.340 | 6.250 | 6.250 | 1,039 | -0.08(-1.26%) |
Apr 01, 2013 | 6.340 | 6.350 | 6.290 | 6.330 | 79,900 | +0.04(+0.64%) |
Mar 28, 2013 | 6.290 | 6.290 | 6.290 | 0 | -0.03(-0.47%) | |
Mar 27, 2013 | 6.260 | 6.320 | 6.180 | 6.320 | 13,950 | +0.09(+1.44%) |
Mar 26, 2013 | 6.170 | 6.230 | 6.170 | 6.230 | 21,520 | +0.03(+0.48%) |
Mar 25, 2013 | 6.170 | 6.200 | 6.150 | 6.200 | 65,843 | +0.05(+0.81%) |
Mar 22, 2013 | 6.240 | 6.250 | 6.150 | 6.150 | 29,800 | -0.09(-1.44%) |
Mar 21, 2013 | 6.380 | 6.380 | 6.240 | 6.240 | 20,750 | -0.15(-2.35%) |
Mar 20, 2013 | 6.190 | 6.400 | 6.190 | 6.390 | 85,490 | +0.24(+3.90%) |
Mar 19, 2013 | 6.100 | 6.150 | 6.040 | 6.150 | 37,205 | +0.05(+0.82%) |
Mar 18, 2013 | 6.100 | 6.150 | 6.100 | 6.100 | 27,190 | +0.00(+0.00%) |
Mar 15, 2013 | 6.090 | 6.150 | 6.050 | 6.100 | 55,316 | +0.04(+0.66%) |
Mar 14, 2013 | 6.010 | 6.060 | 5.990 | 6.060 | 5,909 | +0.13(+2.19%) |
Mar 13, 2013 | 5.860 | 5.930 | 5.860 | 5.930 | 4,150 | +0.03(+0.51%) |
Mar 12, 2013 | 5.900 | 5.900 | 5.850 | 5.900 | 3,900 | +0.03(+0.51%) |
Mar 11, 2013 | 5.900 | 5.900 | 5.850 | 5.870 | 9,650 | -0.03(-0.51%) |
Mar 08, 2013 | 5.930 | 5.940 | 5.900 | 5.900 | 2,350 | -0.10(-1.67%) |
Mar 07, 2013 | 5.900 | 6.050 | 5.900 | 6.000 | 4,300 | +0.09(+1.52%) |
Mar 06, 2013 | 6.130 | 6.130 | 5.890 | 5.910 | 5,885 | -0.19(-3.11%) |
Mar 05, 2013 | 6.080 | 6.100 | 6.050 | 6.100 | 22,019 | +0.10(+1.67%) |
Mar 04, 2013 | 5.690 | 6.000 | 5.690 | 6.000 | 23,617 | +0.25(+4.35%) |