Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.574 | 6.727 | 6.558 | 6.632 | 5,905,437 | +0.02(+0.32%) |
May 30, 2013 | 6.595 | 6.685 | 6.569 | 6.611 | 2,624,300 | +0.03(+0.40%) |
May 29, 2013 | 6.632 | 6.664 | 6.416 | 6.585 | 4,599,195 | -0.11(-1.65%) |
May 28, 2013 | 6.737 | 6.906 | 6.648 | 6.695 | 6,583,123 | +0.04(+0.63%) |
May 24, 2013 | 6.716 | 6.753 | 6.590 | 6.653 | 3,574,189 | -0.11(-1.56%) |
May 23, 2013 | 6.885 | 6.895 | 6.711 | 6.758 | 7,535,834 | -0.22(-3.10%) |
May 22, 2013 | 7.201 | 7.280 | 6.911 | 6.974 | 3,265,221 | -0.20(-2.79%) |
May 21, 2013 | 7.206 | 7.238 | 7.164 | 7.175 | 1,925,049 | -0.01(-0.15%) |
May 20, 2013 | 7.154 | 7.196 | 7.122 | 7.185 | 2,072,057 | +0.03(+0.44%) |
May 17, 2013 | 7.090 | 7.154 | 7.048 | 7.154 | 2,514,839 | +0.11(+1.49%) |
May 16, 2013 | 7.006 | 7.075 | 6.911 | 7.048 | 5,548,830 | +0.04(+0.60%) |
May 15, 2013 | 6.996 | 7.032 | 6.938 | 7.006 | 2,405,684 | +0.04(+0.61%) |
May 13, 2013 | 6.927 | 6.996 | 6.911 | 6.964 | 2,449,659 | +0.06(+0.92%) |
May 10, 2013 | 6.880 | 6.927 | 6.848 | 6.901 | 1,360,957 | +0.05(+0.77%) |
May 09, 2013 | 6.932 | 6.938 | 6.838 | 6.848 | 1,870,352 | -0.08(-1.22%) |
May 08, 2013 | 6.901 | 6.948 | 6.859 | 6.932 | 2,439,385 | +0.03(+0.46%) |
May 07, 2013 | 6.864 | 6.938 | 6.848 | 6.901 | 2,874,745 | +0.04(+0.61%) |
May 06, 2013 | 6.874 | 6.953 | 6.843 | 6.859 | 2,525,607 | +0.01(+0.08%) |
May 03, 2013 | 6.811 | 6.880 | 6.711 | 6.853 | 2,438,979 | +0.14(+2.12%) |
May 02, 2013 | 6.653 | 6.848 | 6.637 | 6.711 | 3,666,926 | +0.10(+1.51%) |
May 01, 2013 | 6.758 | 6.769 | 6.603 | 6.611 | 3,424,398 | -0.14(-2.03%) |
Apr 30, 2013 | 6.653 | 6.748 | 6.622 | 6.748 | 3,373,357 | +0.14(+2.15%) |
Apr 29, 2013 | 6.564 | 6.627 | 6.558 | 6.606 | 1,925,237 | +0.05(+0.80%) |
Apr 26, 2013 | 6.516 | 6.585 | 6.516 | 6.553 | 2,796,084 | +0.04(+0.57%) |
Apr 25, 2013 | 6.564 | 6.564 | 6.463 | 6.516 | 2,475,543 | -0.02(-0.32%) |
Apr 24, 2013 | 6.516 | 6.543 | 6.474 | 6.537 | 2,191,284 | +0.04(+0.57%) |
Apr 23, 2013 | 6.458 | 6.521 | 6.432 | 6.500 | 2,304,885 | +0.08(+1.31%) |
Apr 22, 2013 | 6.448 | 6.463 | 6.321 | 6.416 | 4,887,141 | -0.02(-0.33%) |
Apr 19, 2013 | 6.263 | 6.437 | 6.226 | 6.437 | 5,274,007 | +0.18(+2.95%) |
Apr 18, 2013 | 6.300 | 6.316 | 6.226 | 6.253 | 3,638,656 | -0.05(-0.75%) |
Apr 17, 2013 | 6.327 | 6.342 | 6.205 | 6.300 | 4,407,226 | -0.06(-0.91%) |
Apr 16, 2013 | 6.342 | 6.411 | 6.290 | 6.358 | 4,453,128 | +0.05(+0.75%) |
Apr 15, 2013 | 6.384 | 6.427 | 6.295 | 6.311 | 4,671,323 | -0.09(-1.48%) |
Apr 12, 2013 | 6.395 | 6.416 | 6.342 | 6.406 | 2,750,643 | +0.00(+0.00%) |
Apr 11, 2013 | 6.305 | 6.411 | 6.284 | 6.406 | 2,920,451 | +0.10(+1.59%) |
Apr 10, 2013 | 6.295 | 6.305 | 6.253 | 6.305 | 2,310,713 | +0.04(+0.67%) |
Apr 09, 2013 | 6.274 | 6.305 | 6.221 | 6.263 | 2,638,623 | -0.02(-0.25%) |
Apr 08, 2013 | 6.234 | 6.279 | 6.195 | 6.279 | 3,604,772 | +0.05(+0.85%) |
Apr 05, 2013 | 6.121 | 6.237 | 6.089 | 6.226 | 2,782,727 | +0.02(+0.25%) |
Apr 04, 2013 | 6.087 | 6.211 | 6.079 | 6.211 | 3,236,079 | +0.15(+2.43%) |
Apr 03, 2013 | 6.158 | 6.158 | 6.053 | 6.063 | 3,133,219 | -0.07(-1.20%) |
Apr 02, 2013 | 6.226 | 6.242 | 6.100 | 6.137 | 3,892,948 | -0.05(-0.77%) |
Apr 01, 2013 | 6.221 | 6.226 | 6.090 | 6.184 | 3,814,897 | -0.03(-0.51%) |
Mar 28, 2013 | 6.195 | 6.232 | 6.147 | 6.216 | 7,175,091 | +0.03(+0.51%) |
Mar 27, 2013 | 6.190 | 6.195 | 6.126 | 6.184 | 2,764,902 | -0.03(-0.42%) |
Mar 26, 2013 | 6.158 | 6.229 | 6.137 | 6.211 | 4,610,444 | +0.09(+1.46%) |
Mar 25, 2013 | 6.152 | 6.189 | 6.100 | 6.121 | 4,418,089 | -0.04(-0.68%) |
Mar 22, 2013 | 6.163 | 6.215 | 6.118 | 6.163 | 9,096,031 | +0.01(+0.17%) |
Mar 21, 2013 | 6.079 | 6.194 | 6.066 | 6.152 | 8,080,853 | +0.06(+0.94%) |
Mar 20, 2013 | 6.095 | 6.116 | 6.048 | 6.095 | 4,389,311 | +0.05(+0.86%) |
Mar 19, 2013 | 6.152 | 6.152 | 5.991 | 6.043 | 3,926,057 | -0.08(-1.27%) |
Mar 18, 2013 | 6.137 | 6.173 | 6.111 | 6.121 | 4,292,012 | -0.06(-0.93%) |
Mar 15, 2013 | 6.184 | 6.204 | 6.126 | 6.178 | 8,759,286 | -0.02(-0.34%) |
Mar 14, 2013 | 6.163 | 6.215 | 6.137 | 6.199 | 3,540,516 | +0.05(+0.76%) |
Mar 13, 2013 | 6.121 | 6.204 | 6.085 | 6.152 | 5,656,086 | +0.04(+0.68%) |
Mar 12, 2013 | 6.100 | 6.126 | 6.048 | 6.111 | 33,064,492 | -0.16(-2.49%) |
Mar 11, 2013 | 6.236 | 6.272 | 6.210 | 6.267 | 3,689,159 | +0.01(+0.08%) |
Mar 08, 2013 | 6.288 | 6.340 | 6.225 | 6.262 | 9,242,859 | +0.09(+1.52%) |
Mar 07, 2013 | 6.126 | 6.181 | 6.085 | 6.168 | 3,496,781 | +0.06(+1.02%) |
Mar 06, 2013 | 6.085 | 6.131 | 6.030 | 6.105 | 4,731,573 | +0.03(+0.51%) |
Mar 05, 2013 | 6.053 | 6.100 | 6.017 | 6.074 | 2,695,734 | +0.06(+1.04%) |
Mar 04, 2013 | 5.934 | 6.069 | 5.934 | 6.012 | 2,665,953 | +0.05(+0.87%) |