Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.020 | 6.020 | 5.940 | 5.940 | 6,901 | -0.09(-1.49%) |
May 30, 2013 | 6.020 | 6.060 | 6.020 | 6.030 | 18,934 | -0.14(-2.27%) |
May 29, 2013 | 6.120 | 6.190 | 6.120 | 6.170 | 20,817 | +0.30(+5.04%) |
May 28, 2013 | 5.897 | 5.910 | 5.860 | 5.874 | 6,646 | +0.00(+0.07%) |
May 24, 2013 | 5.930 | 5.930 | 5.840 | 5.870 | 47,789 | -0.03(-0.51%) |
May 23, 2013 | 5.790 | 5.900 | 5.770 | 5.900 | 70,595 | -0.61(-9.37%) |
May 22, 2013 | 6.580 | 6.590 | 6.470 | 6.510 | 25,308 | -0.10(-1.51%) |
May 21, 2013 | 6.590 | 6.640 | 6.590 | 6.610 | 10,578 | +0.10(+1.54%) |
May 20, 2013 | 6.510 | 6.540 | 6.500 | 6.510 | 31,668 | -0.03(-0.46%) |
May 17, 2013 | 6.490 | 6.550 | 6.490 | 6.540 | 15,520 | -0.11(-1.65%) |
May 16, 2013 | 6.800 | 6.800 | 6.650 | 6.650 | 20,635 | -0.40(-5.67%) |
May 15, 2013 | 7.070 | 7.070 | 7.030 | 7.050 | 9,025 | +0.42(+6.33%) |
May 13, 2013 | 6.630 | 6.650 | 6.620 | 6.630 | 31,498 | +0.22(+3.43%) |
May 10, 2013 | 6.438 | 6.480 | 6.380 | 6.410 | 6,558 | -0.16(-2.44%) |
May 09, 2013 | 6.580 | 6.590 | 6.550 | 6.570 | 18,278 | -0.13(-1.94%) |
May 08, 2013 | 6.700 | 6.710 | 6.690 | 6.700 | 143,383 | +0.04(+0.60%) |
May 07, 2013 | 6.650 | 6.660 | 6.630 | 6.660 | 37,198 | +0.12(+1.83%) |
May 06, 2013 | 6.550 | 6.550 | 6.540 | 6.540 | 5,394 | +0.00(+0.00%) |
May 03, 2013 | 6.540 | 6.580 | 6.540 | 6.540 | 62,817 | +0.00(+0.00%) |
May 02, 2013 | 6.541 | 6.570 | 6.540 | 6.540 | 9,243 | +0.02(+0.31%) |
May 01, 2013 | 6.540 | 6.570 | 6.520 | 6.520 | 45,850 | +0.02(+0.31%) |
Apr 30, 2013 | 6.490 | 6.520 | 6.490 | 6.500 | 74,451 | +0.20(+3.17%) |
Apr 29, 2013 | 6.320 | 6.399 | 6.290 | 6.300 | 90,462 | +0.00(+0.00%) |
Apr 26, 2013 | 6.290 | 6.330 | 6.270 | 6.300 | 24,039 | +0.20(+3.28%) |
Apr 25, 2013 | 6.070 | 6.110 | 6.060 | 6.100 | 23,362 | -0.09(-1.45%) |
Apr 24, 2013 | 6.170 | 6.210 | 6.170 | 6.190 | 33,230 | +0.10(+1.64%) |
Apr 23, 2013 | 6.110 | 6.120 | 6.080 | 6.090 | 297,227 | -0.08(-1.30%) |
Apr 22, 2013 | 6.160 | 6.200 | 6.160 | 6.170 | 62,876 | +0.67(+12.18%) |
Apr 19, 2013 | 5.450 | 5.510 | 5.450 | 5.500 | 23,026 | -0.01(-0.18%) |
Apr 18, 2013 | 5.500 | 5.520 | 5.500 | 5.510 | 16,478 | +0.16(+2.99%) |
Apr 17, 2013 | 5.230 | 5.390 | 5.230 | 5.350 | 36,667 | +0.15(+2.88%) |
Apr 16, 2013 | 5.240 | 5.240 | 5.200 | 5.200 | 46,777 | -0.06(-1.14%) |
Apr 15, 2013 | 5.220 | 5.280 | 5.210 | 5.260 | 9,062 | +0.04(+0.77%) |
Apr 12, 2013 | 5.220 | 5.220 | 5.210 | 5.220 | 26,463 | +0.09(+1.75%) |
Apr 11, 2013 | 5.140 | 5.140 | 5.100 | 5.130 | 17,586 | -0.02(-0.39%) |
Apr 10, 2013 | 5.140 | 5.170 | 5.140 | 5.150 | 10,530 | -0.03(-0.58%) |
Apr 09, 2013 | 5.180 | 5.200 | 5.170 | 5.180 | 262,635 | +0.03(+0.58%) |
Apr 08, 2013 | 5.160 | 5.180 | 5.120 | 5.150 | 47,738 | +0.08(+1.58%) |
Apr 05, 2013 | 4.990 | 5.090 | 4.990 | 5.070 | 11,185 | -0.12(-2.31%) |
Apr 04, 2013 | 5.180 | 5.190 | 5.180 | 5.190 | 8,677 | +0.12(+2.37%) |
Apr 03, 2013 | 5.110 | 5.110 | 5.050 | 5.070 | 53,267 | +0.10(+2.01%) |
Apr 02, 2013 | 4.990 | 5.000 | 4.940 | 4.970 | 76,906 | +0.08(+1.64%) |
Apr 01, 2013 | 4.880 | 4.900 | 4.870 | 4.890 | 1,983 | -0.13(-2.59%) |
Mar 28, 2013 | 5.019 | 5.020 | 4.990 | 5.020 | 22,565 | -0.01(-0.20%) |
Mar 27, 2013 | 5.030 | 5.040 | 5.000 | 5.030 | 34,621 | +0.00(+0.02%) |
Mar 26, 2013 | 5.040 | 5.040 | 5.000 | 5.029 | 11,577 | -0.02(-0.42%) |
Mar 25, 2013 | 4.990 | 5.070 | 4.990 | 5.050 | 78,774 | -0.03(-0.59%) |
Mar 22, 2013 | 5.000 | 5.110 | 5.000 | 5.080 | 16,038 | -0.08(-1.45%) |
Mar 21, 2013 | 5.100 | 5.180 | 5.100 | 5.155 | 32,052 | +0.23(+4.56%) |
Mar 20, 2013 | 4.910 | 4.990 | 4.910 | 4.930 | 27,815 | -0.01(-0.20%) |
Mar 19, 2013 | 4.880 | 4.960 | 4.880 | 4.940 | 16,514 | -0.03(-0.60%) |
Mar 18, 2013 | 4.940 | 4.990 | 4.940 | 4.970 | 12,635 | +0.06(+1.22%) |
Mar 15, 2013 | 4.870 | 4.930 | 4.870 | 4.910 | 16,488 | +0.21(+4.47%) |
Mar 14, 2013 | 4.630 | 4.700 | 4.630 | 4.700 | 14,040 | +0.03(+0.64%) |
Mar 13, 2013 | 4.630 | 4.670 | 4.630 | 4.670 | 22,487 | +0.05(+1.08%) |
Mar 12, 2013 | 4.580 | 4.620 | 4.580 | 4.620 | 8,566 | -0.06(-1.28%) |
Mar 11, 2013 | 4.630 | 4.710 | 4.630 | 4.680 | 18,666 | -0.03(-0.64%) |
Mar 08, 2013 | 4.690 | 4.730 | 4.690 | 4.710 | 10,794 | +0.00(+0.00%) |
Mar 07, 2013 | 4.750 | 4.750 | 4.670 | 4.710 | 69,078 | -0.05(-1.05%) |
Mar 06, 2013 | 4.780 | 4.810 | 4.750 | 4.760 | 56,288 | -0.12(-2.46%) |
Mar 05, 2013 | 4.840 | 4.890 | 4.840 | 4.880 | 26,787 | -0.07(-1.41%) |
Mar 04, 2013 | 4.870 | 4.950 | 4.870 | 4.950 | 10,140 | +0.14(+2.91%) |