Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.434 | 6.501 | 6.338 | 6.346 | 186,215 | -0.10(-1.60%) |
May 30, 2013 | 6.545 | 6.589 | 6.423 | 6.449 | 113,765 | -0.05(-0.80%) |
May 29, 2013 | 6.612 | 6.612 | 6.442 | 6.501 | 98,797 | -0.11(-1.68%) |
May 28, 2013 | 6.523 | 6.678 | 6.501 | 6.612 | 70,756 | +0.09(+1.36%) |
May 24, 2013 | 6.597 | 6.626 | 6.486 | 6.523 | 67,503 | -0.13(-2.00%) |
May 23, 2013 | 6.589 | 6.708 | 6.567 | 6.656 | 62,092 | +0.00(+0.00%) |
May 22, 2013 | 6.789 | 6.885 | 6.560 | 6.656 | 63,305 | -0.10(-1.53%) |
May 21, 2013 | 6.685 | 6.818 | 6.619 | 6.759 | 58,826 | +0.07(+1.10%) |
May 20, 2013 | 6.737 | 6.907 | 6.648 | 6.685 | 48,111 | -0.06(-0.88%) |
May 17, 2013 | 6.752 | 6.818 | 6.626 | 6.745 | 126,735 | +0.05(+0.77%) |
May 16, 2013 | 7.003 | 7.055 | 6.582 | 6.693 | 122,658 | -0.38(-5.43%) |
May 15, 2013 | 6.996 | 7.239 | 6.885 | 7.077 | 92,474 | +0.32(+4.70%) |
May 13, 2013 | 6.582 | 6.818 | 6.427 | 6.759 | 136,364 | +0.18(+2.81%) |
May 10, 2013 | 6.523 | 6.653 | 6.486 | 6.575 | 75,481 | +0.08(+1.25%) |
May 09, 2013 | 6.427 | 6.612 | 6.390 | 6.493 | 139,774 | +0.11(+1.74%) |
May 08, 2013 | 6.575 | 6.589 | 6.279 | 6.383 | 175,084 | -0.16(-2.48%) |
May 07, 2013 | 7.528 | 7.557 | 6.397 | 6.545 | 482,985 | -1.12(-14.64%) |
May 06, 2013 | 7.631 | 7.727 | 7.528 | 7.668 | 50,220 | +0.02(+0.29%) |
May 03, 2013 | 7.631 | 7.734 | 7.528 | 7.646 | 49,890 | +0.12(+1.57%) |
May 02, 2013 | 7.520 | 7.593 | 7.188 | 7.528 | 204,710 | +0.04(+0.49%) |
May 01, 2013 | 8.015 | 8.170 | 7.439 | 7.491 | 198,692 | -0.47(-5.94%) |
Apr 30, 2013 | 7.941 | 8.414 | 7.926 | 7.963 | 293,046 | +0.06(+0.75%) |
Apr 29, 2013 | 7.697 | 7.926 | 7.646 | 7.904 | 110,514 | +0.27(+3.48%) |
Apr 26, 2013 | 7.683 | 7.683 | 7.535 | 7.638 | 67,426 | -0.02(-0.29%) |
Apr 25, 2013 | 7.853 | 7.921 | 7.616 | 7.661 | 93,040 | -0.13(-1.71%) |
Apr 24, 2013 | 7.808 | 7.963 | 7.757 | 7.793 | 81,623 | -0.04(-0.57%) |
Apr 23, 2013 | 7.690 | 7.845 | 7.609 | 7.838 | 77,183 | +0.27(+3.51%) |
Apr 22, 2013 | 7.668 | 7.675 | 7.505 | 7.572 | 118,813 | -0.09(-1.16%) |
Apr 19, 2013 | 7.764 | 8.052 | 7.616 | 7.661 | 158,853 | +0.17(+2.27%) |
Apr 18, 2013 | 7.661 | 7.705 | 7.439 | 7.491 | 127,597 | -0.14(-1.84%) |
Apr 17, 2013 | 7.727 | 8.037 | 7.616 | 7.631 | 136,521 | -0.11(-1.43%) |
Apr 16, 2013 | 7.882 | 7.934 | 7.594 | 7.742 | 222,000 | -0.16(-1.96%) |
Apr 15, 2013 | 8.126 | 8.296 | 7.871 | 7.897 | 233,139 | -0.37(-4.47%) |
Apr 12, 2013 | 8.421 | 8.495 | 8.185 | 8.266 | 129,164 | -0.14(-1.67%) |
Apr 11, 2013 | 8.503 | 8.540 | 8.288 | 8.407 | 221,927 | +0.08(+0.98%) |
Apr 10, 2013 | 7.594 | 8.402 | 7.572 | 8.325 | 465,577 | +0.76(+10.06%) |
Apr 09, 2013 | 7.986 | 7.991 | 7.557 | 7.564 | 178,902 | -0.37(-4.66%) |
Apr 08, 2013 | 7.697 | 8.008 | 7.424 | 7.934 | 417,177 | +0.30(+3.97%) |
Apr 05, 2013 | 7.587 | 7.875 | 7.317 | 7.631 | 307,331 | -0.14(-1.81%) |
Apr 04, 2013 | 8.887 | 8.946 | 7.720 | 7.771 | 756,058 | -1.17(-13.13%) |
Apr 03, 2013 | 7.912 | 9.020 | 7.912 | 8.946 | 680,069 | +1.06(+13.39%) |
Apr 02, 2013 | 7.838 | 7.934 | 7.535 | 7.890 | 338,179 | +0.18(+2.30%) |
Apr 01, 2013 | 6.914 | 7.749 | 6.913 | 7.712 | 369,091 | +0.87(+12.74%) |
Mar 28, 2013 | 6.715 | 6.877 | 6.612 | 6.841 | 115,192 | +0.18(+2.66%) |
Mar 27, 2013 | 6.338 | 6.678 | 6.338 | 6.663 | 91,978 | +0.33(+5.25%) |
Mar 26, 2013 | 6.375 | 6.375 | 6.279 | 6.331 | 57,361 | -0.03(-0.46%) |
Mar 25, 2013 | 6.168 | 6.375 | 6.168 | 6.360 | 110,488 | +0.29(+4.74%) |
Mar 22, 2013 | 5.836 | 6.072 | 5.811 | 6.072 | 123,183 | +0.29(+4.98%) |
Mar 21, 2013 | 5.755 | 5.851 | 5.740 | 5.784 | 49,543 | -0.03(-0.51%) |
Mar 20, 2013 | 5.762 | 5.836 | 5.725 | 5.814 | 63,612 | +0.10(+1.81%) |
Mar 19, 2013 | 5.762 | 5.762 | 5.688 | 5.710 | 38,654 | -0.04(-0.77%) |
Mar 18, 2013 | 5.806 | 5.806 | 5.688 | 5.755 | 62,337 | -0.10(-1.64%) |
Mar 15, 2013 | 5.688 | 5.902 | 5.636 | 5.851 | 179,514 | +0.18(+3.26%) |
Mar 14, 2013 | 5.703 | 5.762 | 5.592 | 5.666 | 51,956 | -0.01(-0.26%) |
Mar 13, 2013 | 5.651 | 5.865 | 5.622 | 5.681 | 50,186 | -0.02(-0.39%) |
Mar 12, 2013 | 5.696 | 5.740 | 5.577 | 5.703 | 89,882 | +0.01(+0.13%) |
Mar 11, 2013 | 5.614 | 5.740 | 5.548 | 5.696 | 84,007 | +0.13(+2.25%) |
Mar 08, 2013 | 5.540 | 5.740 | 5.496 | 5.570 | 174,089 | +0.10(+1.75%) |
Mar 07, 2013 | 5.282 | 5.474 | 5.164 | 5.474 | 258,188 | +0.33(+6.31%) |
Mar 06, 2013 | 5.215 | 5.227 | 5.009 | 5.149 | 72,965 | -0.04(-0.71%) |
Mar 05, 2013 | 5.105 | 5.267 | 5.031 | 5.186 | 171,472 | +0.10(+1.89%) |
Mar 04, 2013 | 5.130 | 5.141 | 4.986 | 5.090 | 121,067 | -0.07(-1.43%) |