Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.690 | 6.820 | 6.550 | 6.590 | 10,535 | -0.17(-2.51%) |
May 30, 2013 | 6.554 | 6.840 | 6.554 | 6.760 | 0 | +0.13(+1.96%) |
May 29, 2013 | 6.530 | 6.720 | 6.500 | 6.630 | 27,625 | -0.10(-1.49%) |
May 28, 2013 | 6.890 | 6.990 | 6.680 | 6.730 | 28,626 | -0.01(-0.15%) |
May 24, 2013 | 6.600 | 6.790 | 6.271 | 6.740 | 0 | +0.07(+1.05%) |
May 23, 2013 | 6.800 | 6.980 | 6.670 | 6.670 | 0 | -0.23(-3.33%) |
May 22, 2013 | 7.200 | 7.260 | 6.800 | 6.900 | 0 | -0.36(-4.96%) |
May 21, 2013 | 7.300 | 7.470 | 7.151 | 7.260 | 0 | -0.08(-1.16%) |
May 20, 2013 | 7.380 | 7.590 | 7.310 | 7.345 | 0 | -0.08(-1.01%) |
May 17, 2013 | 7.300 | 7.490 | 7.300 | 7.420 | 0 | +0.10(+1.37%) |
May 16, 2013 | 7.520 | 7.540 | 7.050 | 7.320 | 68,689 | -0.14(-1.88%) |
May 15, 2013 | 7.350 | 7.940 | 7.350 | 7.460 | 0 | -0.21(-2.74%) |
May 13, 2013 | 6.830 | 7.870 | 6.830 | 7.670 | 0 | +0.80(+11.64%) |
May 10, 2013 | 6.750 | 6.989 | 6.750 | 6.870 | 0 | +0.11(+1.63%) |
May 09, 2013 | 7.090 | 7.100 | 6.760 | 6.760 | 0 | -0.36(-5.06%) |
May 08, 2013 | 7.100 | 7.176 | 7.020 | 7.120 | 0 | +0.02(+0.28%) |
May 07, 2013 | 6.950 | 7.100 | 6.950 | 7.100 | 0 | +0.13(+1.87%) |
May 06, 2013 | 6.990 | 7.180 | 6.850 | 6.970 | 0 | -0.03(-0.43%) |
May 03, 2013 | 7.100 | 7.150 | 6.950 | 7.000 | 0 | -0.10(-1.41%) |
May 02, 2013 | 6.830 | 7.100 | 6.830 | 7.100 | 0 | +0.25(+3.65%) |
May 01, 2013 | 7.060 | 7.060 | 6.800 | 6.850 | 0 | -0.20(-2.89%) |
Apr 30, 2013 | 7.140 | 7.150 | 6.960 | 7.054 | 0 | -0.04(-0.51%) |
Apr 29, 2013 | 7.130 | 7.220 | 7.080 | 7.090 | 21,433 | -0.07(-0.98%) |
Apr 26, 2013 | 7.030 | 7.200 | 6.990 | 7.160 | 18,918 | +0.17(+2.43%) |
Apr 25, 2013 | 7.000 | 7.360 | 6.920 | 6.990 | 136,363 | +0.03(+0.43%) |
Apr 24, 2013 | 6.900 | 7.049 | 6.900 | 6.960 | 0 | +0.01(+0.14%) |
Apr 23, 2013 | 6.940 | 7.060 | 6.800 | 6.950 | 41,450 | +0.01(+0.14%) |
Apr 22, 2013 | 7.190 | 7.190 | 6.900 | 6.940 | 36,636 | -0.21(-2.94%) |
Apr 19, 2013 | 7.216 | 7.216 | 7.000 | 7.150 | 32,686 | +0.18(+2.60%) |
Apr 18, 2013 | 7.160 | 7.160 | 6.930 | 6.969 | 38,276 | -0.13(-1.84%) |
Apr 17, 2013 | 7.150 | 7.285 | 7.020 | 7.100 | 22,708 | -0.11(-1.53%) |
Apr 16, 2013 | 7.070 | 7.319 | 7.020 | 7.210 | 43,352 | +0.14(+1.98%) |
Apr 15, 2013 | 7.390 | 7.520 | 7.021 | 7.070 | 69,271 | -0.33(-4.46%) |
Apr 12, 2013 | 7.010 | 7.550 | 6.950 | 7.400 | 81,342 | +0.31(+4.37%) |
Apr 11, 2013 | 7.190 | 7.290 | 7.041 | 7.090 | 29,369 | -0.07(-0.98%) |
Apr 10, 2013 | 7.070 | 7.190 | 6.930 | 7.160 | 50,181 | +0.15(+2.14%) |
Apr 09, 2013 | 7.580 | 7.580 | 6.860 | 7.010 | 102,272 | -0.45(-6.03%) |
Apr 08, 2013 | 7.240 | 7.650 | 7.100 | 7.460 | 263,374 | +0.37(+5.22%) |
Apr 05, 2013 | 6.310 | 7.100 | 6.310 | 7.090 | 233,532 | +0.65(+10.09%) |
Apr 04, 2013 | 6.400 | 6.559 | 6.260 | 6.440 | 23,138 | -0.01(-0.16%) |
Apr 03, 2013 | 6.500 | 6.660 | 6.400 | 6.450 | 32,960 | -0.05(-0.77%) |
Apr 02, 2013 | 6.690 | 6.829 | 6.500 | 6.500 | 43,213 | -0.19(-2.84%) |
Apr 01, 2013 | 6.970 | 6.970 | 6.651 | 6.690 | 39,557 | -0.23(-3.32%) |
Mar 28, 2013 | 6.810 | 7.050 | 6.770 | 6.920 | 49,448 | +0.12(+1.76%) |
Mar 27, 2013 | 6.550 | 6.800 | 6.520 | 6.800 | 36,025 | +0.23(+3.50%) |
Mar 26, 2013 | 6.790 | 6.800 | 6.530 | 6.570 | 36,794 | -0.15(-2.23%) |
Mar 25, 2013 | 6.510 | 6.939 | 6.510 | 6.720 | 77,892 | +0.08(+1.20%) |
Mar 22, 2013 | 6.675 | 6.700 | 6.510 | 6.640 | 24,700 | +0.07(+1.07%) |
Mar 21, 2013 | 6.510 | 6.700 | 6.490 | 6.570 | 35,902 | +0.03(+0.46%) |
Mar 20, 2013 | 6.680 | 6.740 | 6.460 | 6.540 | 37,614 | -0.11(-1.65%) |
Mar 19, 2013 | 6.500 | 6.778 | 6.400 | 6.650 | 37,791 | +0.06(+0.91%) |
Mar 18, 2013 | 6.790 | 6.899 | 6.400 | 6.590 | 86,157 | -0.09(-1.35%) |
Mar 15, 2013 | 6.490 | 6.710 | 6.380 | 6.680 | 57,595 | +0.16(+2.45%) |
Mar 14, 2013 | 6.560 | 6.810 | 6.320 | 6.520 | 90,081 | -0.05(-0.76%) |
Mar 13, 2013 | 6.660 | 6.970 | 6.260 | 6.570 | 116,538 | -0.15(-2.23%) |
Mar 12, 2013 | 7.030 | 7.400 | 6.540 | 6.720 | 146,359 | -0.36(-5.08%) |
Mar 11, 2013 | 6.340 | 7.440 | 6.220 | 7.080 | 314,182 | +0.74(+11.67%) |
Mar 08, 2013 | 6.180 | 6.460 | 6.080 | 6.340 | 86,985 | +0.16(+2.59%) |
Mar 07, 2013 | 5.800 | 6.490 | 5.760 | 6.180 | 327,606 | +0.45(+7.83%) |
Mar 06, 2013 | 5.400 | 6.100 | 5.250 | 5.731 | 191,123 | +0.32(+5.93%) |
Mar 05, 2013 | 5.520 | 5.650 | 5.390 | 5.410 | 36,465 | -0.10(-1.81%) |
Mar 04, 2013 | 5.280 | 5.560 | 5.270 | 5.510 | 16,282 | +0.22(+4.15%) |