Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.403 | 6.469 | 6.308 | 6.315 | 187,119 | -0.10(-1.60%) |
May 30, 2013 | 6.513 | 6.557 | 6.392 | 6.418 | 114,318 | -0.05(-0.80%) |
May 29, 2013 | 6.580 | 6.580 | 6.411 | 6.469 | 99,277 | -0.11(-1.68%) |
May 28, 2013 | 6.491 | 6.646 | 6.469 | 6.580 | 71,099 | +0.09(+1.36%) |
May 24, 2013 | 6.565 | 6.594 | 6.455 | 6.491 | 67,831 | -0.13(-2.00%) |
May 23, 2013 | 6.558 | 6.675 | 6.535 | 6.624 | 62,394 | +0.00(+0.00%) |
May 22, 2013 | 6.756 | 6.852 | 6.528 | 6.624 | 63,612 | -0.10(-1.53%) |
May 21, 2013 | 6.653 | 6.785 | 6.587 | 6.727 | 59,111 | +0.07(+1.10%) |
May 20, 2013 | 6.705 | 6.874 | 6.616 | 6.653 | 48,345 | -0.06(-0.88%) |
May 17, 2013 | 6.719 | 6.785 | 6.594 | 6.712 | 127,350 | +0.05(+0.77%) |
May 16, 2013 | 6.969 | 7.021 | 6.550 | 6.660 | 123,253 | -0.38(-5.43%) |
May 15, 2013 | 6.962 | 7.204 | 6.852 | 7.043 | 92,923 | +0.32(+4.70%) |
May 13, 2013 | 6.550 | 6.785 | 6.396 | 6.727 | 137,026 | +0.18(+2.81%) |
May 10, 2013 | 6.491 | 6.621 | 6.455 | 6.543 | 75,848 | +0.08(+1.25%) |
May 09, 2013 | 6.396 | 6.580 | 6.359 | 6.462 | 140,453 | +0.11(+1.74%) |
May 08, 2013 | 6.543 | 6.557 | 6.249 | 6.352 | 175,934 | -0.16(-2.48%) |
May 07, 2013 | 7.491 | 7.521 | 6.366 | 6.513 | 485,330 | -1.12(-14.64%) |
May 06, 2013 | 7.594 | 7.690 | 7.491 | 7.631 | 50,464 | +0.02(+0.29%) |
May 03, 2013 | 7.594 | 7.697 | 7.491 | 7.609 | 50,132 | +0.12(+1.57%) |
May 02, 2013 | 7.484 | 7.556 | 7.154 | 7.491 | 205,705 | +0.04(+0.49%) |
May 01, 2013 | 7.976 | 8.131 | 7.403 | 7.454 | 199,657 | -0.47(-5.94%) |
Apr 30, 2013 | 7.903 | 8.373 | 7.888 | 7.925 | 294,469 | +0.06(+0.75%) |
Apr 29, 2013 | 7.660 | 7.888 | 7.609 | 7.866 | 111,050 | +0.26(+3.48%) |
Apr 26, 2013 | 7.646 | 7.646 | 7.499 | 7.601 | 67,753 | -0.02(-0.29%) |
Apr 25, 2013 | 7.815 | 7.882 | 7.579 | 7.623 | 93,492 | -0.13(-1.71%) |
Apr 24, 2013 | 7.771 | 7.925 | 7.719 | 7.756 | 82,020 | -0.04(-0.57%) |
Apr 23, 2013 | 7.653 | 7.807 | 7.572 | 7.800 | 77,558 | +0.26(+3.51%) |
Apr 22, 2013 | 7.631 | 7.638 | 7.469 | 7.535 | 119,390 | -0.09(-1.16%) |
Apr 19, 2013 | 7.726 | 8.013 | 7.579 | 7.623 | 159,624 | +0.17(+2.27%) |
Apr 18, 2013 | 7.623 | 7.668 | 7.403 | 7.454 | 128,217 | -0.14(-1.84%) |
Apr 17, 2013 | 7.690 | 7.998 | 7.579 | 7.594 | 137,184 | -0.11(-1.43%) |
Apr 16, 2013 | 7.844 | 7.896 | 7.557 | 7.704 | 223,078 | -0.15(-1.96%) |
Apr 15, 2013 | 8.087 | 8.256 | 7.833 | 7.859 | 234,271 | -0.37(-4.47%) |
Apr 12, 2013 | 8.381 | 8.454 | 8.145 | 8.226 | 129,791 | -0.14(-1.67%) |
Apr 11, 2013 | 8.462 | 8.498 | 8.248 | 8.366 | 223,004 | +0.08(+0.98%) |
Apr 10, 2013 | 7.557 | 8.362 | 7.535 | 8.285 | 467,837 | +0.76(+10.06%) |
Apr 09, 2013 | 7.947 | 7.952 | 7.521 | 7.528 | 179,771 | -0.37(-4.66%) |
Apr 08, 2013 | 7.660 | 7.969 | 7.388 | 7.896 | 419,202 | +0.30(+3.97%) |
Apr 05, 2013 | 7.550 | 7.837 | 7.282 | 7.594 | 308,824 | -0.14(-1.81%) |
Apr 04, 2013 | 8.844 | 8.903 | 7.682 | 7.734 | 759,729 | -1.17(-13.13%) |
Apr 03, 2013 | 7.873 | 8.976 | 7.873 | 8.903 | 683,372 | +1.05(+13.39%) |
Apr 02, 2013 | 7.800 | 7.896 | 7.499 | 7.851 | 339,821 | +0.18(+2.30%) |
Apr 01, 2013 | 6.881 | 7.712 | 6.880 | 7.675 | 370,883 | +0.87(+12.74%) |
Mar 28, 2013 | 6.683 | 6.844 | 6.580 | 6.807 | 115,751 | +0.18(+2.66%) |
Mar 27, 2013 | 6.308 | 6.646 | 6.308 | 6.631 | 92,424 | +0.33(+5.25%) |
Mar 26, 2013 | 6.344 | 6.344 | 6.249 | 6.300 | 57,639 | -0.03(-0.46%) |
Mar 25, 2013 | 6.138 | 6.344 | 6.138 | 6.330 | 111,024 | +0.29(+4.74%) |
Mar 22, 2013 | 5.808 | 6.043 | 5.783 | 6.043 | 123,781 | +0.29(+4.98%) |
Mar 21, 2013 | 5.727 | 5.822 | 5.712 | 5.756 | 49,784 | -0.03(-0.51%) |
Mar 20, 2013 | 5.734 | 5.808 | 5.697 | 5.786 | 63,921 | +0.10(+1.81%) |
Mar 19, 2013 | 5.734 | 5.734 | 5.661 | 5.683 | 38,842 | -0.04(-0.77%) |
Mar 18, 2013 | 5.778 | 5.778 | 5.661 | 5.727 | 62,640 | -0.10(-1.64%) |
Mar 15, 2013 | 5.661 | 5.874 | 5.609 | 5.822 | 180,386 | +0.18(+3.26%) |
Mar 14, 2013 | 5.675 | 5.734 | 5.565 | 5.639 | 52,208 | -0.01(-0.26%) |
Mar 13, 2013 | 5.624 | 5.837 | 5.594 | 5.653 | 50,430 | -0.02(-0.39%) |
Mar 12, 2013 | 5.668 | 5.712 | 5.550 | 5.675 | 90,319 | +0.01(+0.13%) |
Mar 11, 2013 | 5.587 | 5.712 | 5.521 | 5.668 | 84,415 | +0.12(+2.25%) |
Mar 08, 2013 | 5.514 | 5.712 | 5.470 | 5.543 | 174,934 | +0.10(+1.75%) |
Mar 07, 2013 | 5.256 | 5.447 | 5.139 | 5.447 | 259,442 | +0.32(+6.31%) |
Mar 06, 2013 | 5.190 | 5.202 | 4.984 | 5.124 | 73,319 | -0.04(-0.71%) |
Mar 05, 2013 | 5.080 | 5.242 | 5.006 | 5.161 | 172,305 | +0.10(+1.89%) |
Mar 04, 2013 | 5.105 | 5.117 | 4.962 | 5.065 | 121,655 | -0.07(-1.43%) |