Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.576 | 5.630 | 5.432 | 5.504 | 501,949 | -0.15(-2.70%) |
May 30, 2013 | 5.692 | 5.710 | 5.558 | 5.656 | 329,082 | -0.03(-0.47%) |
May 29, 2013 | 5.674 | 5.773 | 5.621 | 5.683 | 300,136 | -0.06(-1.10%) |
May 28, 2013 | 5.764 | 5.827 | 5.665 | 5.746 | 444,134 | +0.11(+1.91%) |
May 24, 2013 | 5.531 | 5.656 | 5.468 | 5.638 | 347,529 | +0.11(+1.95%) |
May 23, 2013 | 5.504 | 5.603 | 5.459 | 5.531 | 433,809 | -0.02(-0.32%) |
May 22, 2013 | 5.737 | 5.890 | 5.540 | 5.549 | 809,612 | -0.18(-3.14%) |
May 21, 2013 | 5.926 | 5.926 | 5.710 | 5.728 | 276,291 | -0.18(-3.04%) |
May 20, 2013 | 5.737 | 5.908 | 5.683 | 5.908 | 475,020 | +0.19(+3.30%) |
May 17, 2013 | 5.710 | 5.763 | 5.647 | 5.719 | 438,983 | +0.07(+1.27%) |
May 16, 2013 | 5.746 | 5.746 | 5.621 | 5.647 | 366,981 | -0.09(-1.57%) |
May 15, 2013 | 5.647 | 5.773 | 5.558 | 5.737 | 553,723 | -0.11(-1.85%) |
May 13, 2013 | 6.133 | 6.142 | 5.737 | 5.845 | 845,776 | -0.34(-5.52%) |
May 10, 2013 | 6.673 | 6.673 | 5.980 | 6.187 | 882,280 | -0.56(-8.27%) |
May 09, 2013 | 6.628 | 6.754 | 6.502 | 6.745 | 636,591 | +0.10(+1.49%) |
May 08, 2013 | 6.502 | 6.646 | 6.457 | 6.646 | 600,004 | +0.13(+1.93%) |
May 07, 2013 | 6.268 | 6.529 | 6.232 | 6.520 | 437,735 | +0.26(+4.17%) |
May 06, 2013 | 6.367 | 6.385 | 6.214 | 6.259 | 359,731 | -0.11(-1.70%) |
May 03, 2013 | 6.052 | 6.394 | 5.926 | 6.367 | 514,583 | +0.44(+7.44%) |
May 02, 2013 | 5.656 | 5.944 | 5.585 | 5.926 | 487,649 | +0.32(+5.78%) |
May 01, 2013 | 6.025 | 6.025 | 5.576 | 5.603 | 801,240 | -0.44(-7.29%) |
Apr 30, 2013 | 6.043 | 6.088 | 5.935 | 6.043 | 246,053 | +0.00(+0.00%) |
Apr 29, 2013 | 6.025 | 6.106 | 5.965 | 6.043 | 151,304 | +0.10(+1.66%) |
Apr 26, 2013 | 6.061 | 6.061 | 5.935 | 5.944 | 256,625 | -0.12(-1.93%) |
Apr 25, 2013 | 6.223 | 6.295 | 6.043 | 6.061 | 386,056 | -0.10(-1.61%) |
Apr 24, 2013 | 5.962 | 6.160 | 5.962 | 6.160 | 289,916 | +0.22(+3.79%) |
Apr 23, 2013 | 5.854 | 5.953 | 5.818 | 5.935 | 984,996 | +0.14(+2.48%) |
Apr 22, 2013 | 5.854 | 5.917 | 5.665 | 5.791 | 301,401 | -0.05(-0.92%) |
Apr 19, 2013 | 5.971 | 6.043 | 5.827 | 5.845 | 414,072 | -0.11(-1.81%) |
Apr 18, 2013 | 5.881 | 5.980 | 5.746 | 5.953 | 449,279 | +0.12(+2.00%) |
Apr 17, 2013 | 5.944 | 5.962 | 5.710 | 5.836 | 658,562 | -0.18(-2.99%) |
Apr 16, 2013 | 5.890 | 6.025 | 5.724 | 6.016 | 806,254 | +0.26(+4.53%) |
Apr 15, 2013 | 6.124 | 6.160 | 5.728 | 5.755 | 859,942 | -0.49(-7.78%) |
Apr 12, 2013 | 6.376 | 6.421 | 6.133 | 6.241 | 529,797 | -0.22(-3.34%) |
Apr 11, 2013 | 6.556 | 6.655 | 6.439 | 6.457 | 556,240 | -0.11(-1.64%) |
Apr 10, 2013 | 6.430 | 6.619 | 6.394 | 6.565 | 679,465 | +0.18(+2.82%) |
Apr 09, 2013 | 6.520 | 6.547 | 6.385 | 6.385 | 389,113 | -0.11(-1.66%) |
Apr 08, 2013 | 6.412 | 6.502 | 6.367 | 6.493 | 345,168 | +0.14(+2.27%) |
Apr 05, 2013 | 6.124 | 6.403 | 6.124 | 6.349 | 535,705 | +0.07(+1.15%) |
Apr 04, 2013 | 6.322 | 6.367 | 6.232 | 6.277 | 479,756 | -0.04(-0.57%) |
Apr 03, 2013 | 6.547 | 6.565 | 6.268 | 6.313 | 519,053 | -0.23(-3.57%) |
Apr 02, 2013 | 6.709 | 6.727 | 6.538 | 6.547 | 348,783 | -0.09(-1.36%) |
Apr 01, 2013 | 6.897 | 6.897 | 6.538 | 6.637 | 383,589 | -0.19(-2.77%) |
Mar 28, 2013 | 6.844 | 6.871 | 6.704 | 6.826 | 436,620 | +0.02(+0.26%) |
Mar 27, 2013 | 6.835 | 6.906 | 6.754 | 6.808 | 256,866 | -0.08(-1.18%) |
Mar 26, 2013 | 6.906 | 6.969 | 6.853 | 6.888 | 241,398 | +0.01(+0.13%) |
Mar 25, 2013 | 6.835 | 6.987 | 6.808 | 6.880 | 351,101 | +0.06(+0.92%) |
Mar 22, 2013 | 6.835 | 6.960 | 6.754 | 6.817 | 580,377 | +0.01(+0.13%) |
Mar 21, 2013 | 6.942 | 6.978 | 6.781 | 6.808 | 355,572 | -0.21(-2.95%) |
Mar 20, 2013 | 7.005 | 7.068 | 6.925 | 7.014 | 395,483 | +0.06(+0.91%) |
Mar 19, 2013 | 7.023 | 7.023 | 6.826 | 6.951 | 501,730 | -0.04(-0.64%) |
Mar 18, 2013 | 6.960 | 7.158 | 6.933 | 6.996 | 480,182 | -0.11(-1.52%) |
Mar 15, 2013 | 7.365 | 7.572 | 6.897 | 7.104 | 1,779,112 | -0.97(-12.03%) |
Mar 14, 2013 | 7.860 | 8.076 | 7.842 | 8.076 | 879,007 | +0.21(+2.63%) |
Mar 13, 2013 | 8.058 | 8.147 | 7.743 | 7.869 | 688,400 | -0.22(-2.78%) |
Mar 12, 2013 | 7.491 | 8.130 | 7.437 | 8.094 | 1,549,333 | +0.57(+7.53%) |
Mar 11, 2013 | 7.518 | 7.635 | 7.410 | 7.527 | 222,031 | -0.02(-0.24%) |
Mar 08, 2013 | 7.482 | 7.576 | 7.339 | 7.545 | 370,629 | +0.13(+1.70%) |
Mar 07, 2013 | 7.023 | 7.428 | 7.023 | 7.419 | 325,390 | +0.40(+5.63%) |
Mar 06, 2013 | 7.032 | 7.081 | 6.933 | 7.023 | 211,396 | +0.05(+0.77%) |
Mar 05, 2013 | 6.969 | 7.068 | 6.915 | 6.969 | 436,710 | +0.08(+1.17%) |
Mar 04, 2013 | 7.212 | 7.266 | 6.871 | 6.888 | 724,652 | -0.36(-4.96%) |