Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.317 | 7.415 | 7.230 | 7.230 | 11,358 | -0.22(-2.96%) |
May 30, 2013 | 7.337 | 7.450 | 7.337 | 7.450 | 0 | +0.14(+1.96%) |
May 29, 2013 | 7.307 | 7.482 | 7.307 | 7.307 | 5,597 | -0.19(-2.59%) |
May 28, 2013 | 7.599 | 7.599 | 7.346 | 7.502 | 7,532 | +0.16(+2.12%) |
May 24, 2013 | 7.299 | 7.395 | 7.298 | 7.346 | 0 | -0.10(-1.31%) |
May 23, 2013 | 7.444 | 7.444 | 7.298 | 7.444 | 0 | -0.01(-0.13%) |
May 22, 2013 | 7.405 | 7.492 | 7.346 | 7.453 | 0 | -0.09(-1.16%) |
May 21, 2013 | 7.376 | 7.993 | 6.811 | 7.541 | 0 | -0.58(-7.19%) |
May 20, 2013 | 7.989 | 8.212 | 7.960 | 8.125 | 0 | +0.20(+2.58%) |
May 17, 2013 | 7.775 | 8.143 | 7.697 | 7.920 | 0 | +0.14(+1.75%) |
May 16, 2013 | 7.531 | 7.784 | 7.200 | 7.784 | 23,407 | +0.20(+2.70%) |
May 15, 2013 | 7.366 | 7.580 | 7.006 | 7.580 | 0 | +0.71(+10.38%) |
May 13, 2013 | 6.469 | 6.909 | 6.469 | 6.867 | 0 | +0.15(+2.28%) |
May 10, 2013 | 6.568 | 6.714 | 6.344 | 6.714 | 0 | +0.05(+0.73%) |
May 09, 2013 | 6.050 | 6.665 | 6.035 | 6.665 | 0 | +0.61(+10.12%) |
May 08, 2013 | 5.984 | 6.053 | 5.984 | 6.053 | 0 | +0.06(+0.98%) |
May 07, 2013 | 6.004 | 6.004 | 5.948 | 5.994 | 0 | +0.14(+2.33%) |
May 06, 2013 | 5.867 | 5.887 | 5.858 | 5.858 | 0 | +0.03(+0.50%) |
May 03, 2013 | 5.760 | 6.004 | 5.770 | 5.828 | 0 | +0.06(+1.01%) |
May 02, 2013 | 5.770 | 5.858 | 5.770 | 5.770 | 0 | +0.07(+1.19%) |
May 01, 2013 | 5.955 | 6.091 | 5.702 | 5.702 | 0 | -0.30(-5.02%) |
Apr 30, 2013 | 6.179 | 6.198 | 6.004 | 6.004 | 0 | -0.19(-3.14%) |
Apr 29, 2013 | 6.315 | 6.315 | 6.033 | 6.198 | 9,229 | +0.00(+0.00%) |
Apr 26, 2013 | 6.262 | 6.373 | 6.086 | 6.198 | 2,495 | -0.03(-0.47%) |
Apr 25, 2013 | 6.077 | 6.373 | 6.052 | 6.227 | 27,252 | +0.18(+2.89%) |
Apr 24, 2013 | 6.130 | 6.227 | 6.033 | 6.052 | 0 | +0.02(+0.32%) |
Apr 23, 2013 | 5.838 | 6.179 | 5.838 | 6.033 | 18,512 | +0.19(+3.33%) |
Apr 22, 2013 | 6.013 | 6.013 | 5.838 | 5.838 | 11,762 | -0.18(-2.94%) |
Apr 19, 2013 | 5.867 | 6.016 | 5.867 | 6.015 | 1,821 | +0.11(+1.84%) |
Apr 18, 2013 | 6.033 | 6.033 | 5.731 | 5.906 | 8,709 | -0.09(-1.46%) |
Apr 17, 2013 | 5.546 | 6.004 | 5.420 | 5.994 | 32,568 | +0.37(+6.57%) |
Apr 16, 2013 | 5.790 | 5.799 | 5.381 | 5.624 | 55,533 | -0.07(-1.20%) |
Apr 15, 2013 | 6.461 | 6.714 | 5.692 | 5.692 | 37,974 | -0.46(-7.50%) |
Apr 12, 2013 | 6.227 | 6.227 | 5.897 | 6.153 | 9,382 | +0.02(+0.38%) |
Apr 11, 2013 | 6.247 | 6.247 | 6.033 | 6.130 | 3,185 | -0.06(-0.94%) |
Apr 10, 2013 | 6.043 | 6.257 | 6.043 | 6.188 | 1,130 | +0.15(+2.42%) |
Apr 09, 2013 | 6.101 | 6.132 | 6.043 | 6.043 | 2,668 | -0.21(-3.42%) |
Apr 08, 2013 | 6.276 | 6.276 | 6.136 | 6.256 | 1,387 | +0.03(+0.47%) |
Apr 05, 2013 | 6.120 | 6.257 | 6.101 | 6.227 | 3,288 | +0.11(+1.83%) |
Apr 04, 2013 | 6.150 | 6.257 | 6.091 | 6.116 | 6,114 | -0.03(-0.55%) |
Apr 03, 2013 | 6.251 | 6.251 | 6.150 | 6.150 | 3,288 | +0.00(+0.00%) |
Apr 02, 2013 | 6.218 | 6.276 | 6.150 | 6.150 | 3,617 | -0.11(-1.71%) |
Apr 01, 2013 | 6.189 | 6.289 | 6.188 | 6.257 | 3,894 | +0.07(+1.10%) |
Mar 28, 2013 | 6.188 | 6.188 | 6.150 | 6.188 | 839 | +0.01(+0.16%) |
Mar 27, 2013 | 6.240 | 6.240 | 6.159 | 6.179 | 1,536 | -0.14(-2.19%) |
Mar 26, 2013 | 6.227 | 6.422 | 6.188 | 6.317 | 10,283 | +0.14(+2.24%) |
Mar 25, 2013 | 6.023 | 6.179 | 6.023 | 6.179 | 6,371 | +0.05(+0.79%) |
Mar 22, 2013 | 6.130 | 6.130 | 6.124 | 6.130 | 10,042 | +0.00(+0.00%) |
Mar 21, 2013 | 6.091 | 6.130 | 6.081 | 6.130 | 2,302 | +0.00(+0.00%) |
Mar 20, 2013 | 6.130 | 6.130 | 6.023 | 6.130 | 17,479 | -0.08(-1.25%) |
Mar 19, 2013 | 6.461 | 6.461 | 6.179 | 6.208 | 3,778 | -0.07(-1.09%) |
Mar 18, 2013 | 6.403 | 6.461 | 6.276 | 6.276 | 2,781 | -0.14(-2.12%) |
Mar 15, 2013 | 6.120 | 6.548 | 6.120 | 6.412 | 2,498 | +0.18(+2.97%) |
Mar 14, 2013 | 6.257 | 6.471 | 6.068 | 6.227 | 1,458 | -0.10(-1.54%) |
Mar 13, 2013 | 6.325 | 6.364 | 6.091 | 6.325 | 927 | +0.01(+0.20%) |
Mar 12, 2013 | 6.315 | 6.315 | 6.312 | 6.312 | 822 | +0.04(+0.58%) |
Mar 11, 2013 | 6.315 | 6.315 | 6.276 | 6.276 | 465 | -0.03(-0.46%) |
Mar 08, 2013 | 6.237 | 6.315 | 6.072 | 6.305 | 5,189 | +0.08(+1.25%) |
Mar 07, 2013 | 6.325 | 6.325 | 6.033 | 6.227 | 3,946 | -0.01(-0.21%) |
Mar 06, 2013 | 6.286 | 6.286 | 6.140 | 6.241 | 5,396 | -0.07(-1.18%) |
Mar 05, 2013 | 6.052 | 6.412 | 6.052 | 6.315 | 4,819 | +0.09(+1.40%) |
Mar 04, 2013 | 6.422 | 6.422 | 6.227 | 6.227 | 832 | -0.10(-1.54%) |