Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.580 | 5.634 | 5.436 | 5.508 | 501,520 | -0.15(-2.70%) |
May 30, 2013 | 5.697 | 5.715 | 5.562 | 5.661 | 328,801 | -0.03(-0.47%) |
May 29, 2013 | 5.679 | 5.778 | 5.625 | 5.688 | 299,879 | -0.06(-1.10%) |
May 28, 2013 | 5.769 | 5.832 | 5.670 | 5.751 | 443,755 | +0.11(+1.91%) |
May 24, 2013 | 5.535 | 5.661 | 5.472 | 5.643 | 347,232 | +0.11(+1.95%) |
May 23, 2013 | 5.508 | 5.607 | 5.463 | 5.535 | 433,439 | -0.02(-0.32%) |
May 22, 2013 | 5.742 | 5.895 | 5.544 | 5.553 | 808,921 | -0.18(-3.14%) |
May 21, 2013 | 5.931 | 5.931 | 5.715 | 5.733 | 276,055 | -0.18(-3.04%) |
May 20, 2013 | 5.742 | 5.913 | 5.688 | 5.913 | 474,614 | +0.19(+3.30%) |
May 17, 2013 | 5.715 | 5.768 | 5.652 | 5.724 | 438,608 | +0.07(+1.27%) |
May 16, 2013 | 5.751 | 5.751 | 5.625 | 5.652 | 366,668 | -0.09(-1.57%) |
May 15, 2013 | 5.652 | 5.778 | 5.562 | 5.742 | 553,250 | -0.11(-1.85%) |
May 13, 2013 | 6.138 | 6.147 | 5.742 | 5.850 | 845,053 | -0.34(-5.52%) |
May 10, 2013 | 6.678 | 6.678 | 5.985 | 6.192 | 881,527 | -0.56(-8.27%) |
May 09, 2013 | 6.633 | 6.759 | 6.507 | 6.750 | 636,047 | +0.10(+1.49%) |
May 08, 2013 | 6.507 | 6.651 | 6.462 | 6.651 | 599,491 | +0.13(+1.93%) |
May 07, 2013 | 6.273 | 6.534 | 6.237 | 6.525 | 437,362 | +0.26(+4.17%) |
May 06, 2013 | 6.372 | 6.390 | 6.219 | 6.264 | 359,424 | -0.11(-1.69%) |
May 03, 2013 | 6.057 | 6.399 | 5.931 | 6.372 | 514,144 | +0.44(+7.44%) |
May 02, 2013 | 5.661 | 5.949 | 5.589 | 5.931 | 487,232 | +0.32(+5.78%) |
May 01, 2013 | 6.030 | 6.030 | 5.580 | 5.607 | 800,556 | -0.44(-7.29%) |
Apr 30, 2013 | 6.048 | 6.093 | 5.940 | 6.048 | 245,842 | +0.00(+0.00%) |
Apr 29, 2013 | 6.030 | 6.111 | 5.970 | 6.048 | 151,174 | +0.10(+1.66%) |
Apr 26, 2013 | 6.066 | 6.066 | 5.940 | 5.949 | 256,406 | -0.12(-1.93%) |
Apr 25, 2013 | 6.228 | 6.300 | 6.048 | 6.066 | 385,727 | -0.10(-1.61%) |
Apr 24, 2013 | 5.967 | 6.165 | 5.967 | 6.165 | 289,669 | +0.23(+3.79%) |
Apr 23, 2013 | 5.859 | 5.958 | 5.823 | 5.940 | 984,154 | +0.14(+2.48%) |
Apr 22, 2013 | 5.859 | 5.922 | 5.670 | 5.796 | 301,144 | -0.05(-0.92%) |
Apr 19, 2013 | 5.976 | 6.048 | 5.832 | 5.850 | 413,719 | -0.11(-1.81%) |
Apr 18, 2013 | 5.886 | 5.985 | 5.751 | 5.958 | 448,895 | +0.12(+2.00%) |
Apr 17, 2013 | 5.949 | 5.967 | 5.715 | 5.841 | 657,999 | -0.18(-2.99%) |
Apr 16, 2013 | 5.895 | 6.030 | 5.729 | 6.021 | 805,565 | +0.26(+4.53%) |
Apr 15, 2013 | 6.129 | 6.165 | 5.733 | 5.760 | 859,208 | -0.49(-7.78%) |
Apr 12, 2013 | 6.381 | 6.426 | 6.138 | 6.246 | 529,344 | -0.22(-3.34%) |
Apr 11, 2013 | 6.561 | 6.660 | 6.444 | 6.462 | 555,765 | -0.11(-1.64%) |
Apr 10, 2013 | 6.435 | 6.624 | 6.399 | 6.570 | 678,885 | +0.18(+2.82%) |
Apr 09, 2013 | 6.525 | 6.552 | 6.390 | 6.390 | 388,781 | -0.11(-1.66%) |
Apr 08, 2013 | 6.417 | 6.507 | 6.372 | 6.498 | 344,874 | +0.14(+2.27%) |
Apr 05, 2013 | 6.129 | 6.408 | 6.129 | 6.354 | 535,247 | +0.07(+1.15%) |
Apr 04, 2013 | 6.327 | 6.372 | 6.237 | 6.282 | 479,346 | -0.04(-0.57%) |
Apr 03, 2013 | 6.552 | 6.570 | 6.273 | 6.318 | 518,609 | -0.23(-3.57%) |
Apr 02, 2013 | 6.714 | 6.732 | 6.543 | 6.552 | 348,486 | -0.09(-1.35%) |
Apr 01, 2013 | 6.903 | 6.903 | 6.543 | 6.642 | 383,261 | -0.19(-2.77%) |
Mar 28, 2013 | 6.849 | 6.876 | 6.710 | 6.831 | 436,247 | +0.02(+0.26%) |
Mar 27, 2013 | 6.840 | 6.912 | 6.759 | 6.813 | 256,646 | -0.08(-1.18%) |
Mar 26, 2013 | 6.912 | 6.975 | 6.858 | 6.894 | 241,192 | +0.01(+0.13%) |
Mar 25, 2013 | 6.840 | 6.993 | 6.813 | 6.885 | 350,801 | +0.06(+0.92%) |
Mar 22, 2013 | 6.840 | 6.966 | 6.759 | 6.822 | 579,881 | +0.01(+0.13%) |
Mar 21, 2013 | 6.948 | 6.984 | 6.786 | 6.813 | 355,268 | -0.21(-2.95%) |
Mar 20, 2013 | 7.011 | 7.074 | 6.930 | 7.020 | 395,145 | +0.06(+0.91%) |
Mar 19, 2013 | 7.029 | 7.029 | 6.831 | 6.957 | 501,301 | -0.04(-0.64%) |
Mar 18, 2013 | 6.966 | 7.164 | 6.939 | 7.002 | 479,772 | -0.11(-1.52%) |
Mar 15, 2013 | 7.371 | 7.578 | 6.903 | 7.110 | 1,777,592 | -0.97(-12.03%) |
Mar 14, 2013 | 7.866 | 8.082 | 7.848 | 8.082 | 878,256 | +0.21(+2.63%) |
Mar 13, 2013 | 8.064 | 8.154 | 7.749 | 7.875 | 687,812 | -0.23(-2.78%) |
Mar 12, 2013 | 7.497 | 8.136 | 7.443 | 8.100 | 1,548,009 | +0.57(+7.53%) |
Mar 11, 2013 | 7.524 | 7.641 | 7.416 | 7.533 | 221,842 | -0.02(-0.24%) |
Mar 08, 2013 | 7.488 | 7.583 | 7.345 | 7.551 | 370,312 | +0.13(+1.70%) |
Mar 07, 2013 | 7.029 | 7.434 | 7.029 | 7.425 | 325,112 | +0.40(+5.63%) |
Mar 06, 2013 | 7.038 | 7.087 | 6.939 | 7.029 | 211,215 | +0.05(+0.77%) |
Mar 05, 2013 | 6.975 | 7.074 | 6.921 | 6.975 | 436,337 | +0.08(+1.17%) |
Mar 04, 2013 | 7.218 | 7.272 | 6.876 | 6.894 | 724,033 | -0.36(-4.96%) |