Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.303 | 6.327 | 6.219 | 6.279 | 352,983 | -0.02(-0.38%) |
May 30, 2013 | 6.303 | 6.375 | 6.251 | 6.303 | 184,653 | -0.01(-0.19%) |
May 29, 2013 | 6.303 | 6.363 | 6.275 | 6.315 | 216,728 | -0.00(-0.07%) |
May 28, 2013 | 6.452 | 6.452 | 6.256 | 6.320 | 209,635 | -0.06(-1.00%) |
May 24, 2013 | 6.352 | 6.424 | 6.352 | 6.384 | 142,452 | -0.04(-0.56%) |
May 23, 2013 | 6.284 | 6.428 | 6.204 | 6.420 | 155,940 | +0.07(+1.07%) |
May 22, 2013 | 6.312 | 6.508 | 6.268 | 6.352 | 400,558 | +0.02(+0.38%) |
May 21, 2013 | 6.304 | 6.368 | 6.236 | 6.328 | 478,744 | -0.02(-0.31%) |
May 20, 2013 | 6.220 | 6.400 | 6.153 | 6.348 | 446,687 | +0.17(+2.78%) |
May 17, 2013 | 6.145 | 6.184 | 6.082 | 6.176 | 238,233 | +0.06(+0.98%) |
May 16, 2013 | 6.109 | 6.188 | 6.065 | 6.117 | 290,658 | +0.00(+0.07%) |
May 15, 2013 | 6.149 | 6.180 | 6.073 | 6.113 | 236,312 | +0.02(+0.33%) |
May 13, 2013 | 6.133 | 6.133 | 6.049 | 6.093 | 205,785 | -0.04(-0.59%) |
May 10, 2013 | 6.045 | 6.165 | 6.037 | 6.129 | 164,646 | +0.01(+0.20%) |
May 09, 2013 | 6.021 | 6.121 | 6.014 | 6.117 | 185,042 | +0.06(+1.06%) |
May 08, 2013 | 5.989 | 6.077 | 5.989 | 6.053 | 263,836 | +0.06(+0.93%) |
May 07, 2013 | 6.077 | 6.077 | 5.989 | 5.997 | 429,279 | -0.09(-1.44%) |
May 06, 2013 | 6.125 | 6.172 | 6.061 | 6.085 | 192,348 | -0.08(-1.23%) |
May 03, 2013 | 6.184 | 6.240 | 6.133 | 6.160 | 260,610 | +0.01(+0.13%) |
May 02, 2013 | 6.105 | 6.384 | 6.009 | 6.153 | 254,248 | +0.03(+0.52%) |
May 01, 2013 | 6.121 | 6.168 | 6.065 | 6.121 | 195,516 | -0.05(-0.78%) |
Apr 30, 2013 | 6.057 | 6.188 | 5.949 | 6.168 | 458,123 | +0.09(+1.44%) |
Apr 29, 2013 | 6.065 | 6.133 | 5.987 | 6.081 | 304,837 | +0.01(+0.20%) |
Apr 26, 2013 | 6.165 | 6.180 | 5.933 | 6.069 | 279,002 | -0.11(-1.81%) |
Apr 25, 2013 | 6.145 | 6.228 | 6.021 | 6.180 | 346,978 | +0.02(+0.32%) |
Apr 24, 2013 | 6.316 | 6.380 | 6.121 | 6.160 | 478,516 | -0.14(-2.28%) |
Apr 23, 2013 | 6.025 | 6.356 | 6.025 | 6.304 | 569,067 | +0.26(+4.22%) |
Apr 22, 2013 | 5.921 | 6.049 | 5.901 | 6.049 | 547,044 | +0.14(+2.30%) |
Apr 19, 2013 | 6.021 | 6.061 | 5.849 | 5.913 | 835,518 | -0.09(-1.53%) |
Apr 18, 2013 | 5.969 | 6.041 | 5.877 | 6.005 | 452,179 | +0.04(+0.60%) |
Apr 17, 2013 | 5.921 | 5.989 | 5.828 | 5.969 | 272,189 | -0.04(-0.60%) |
Apr 16, 2013 | 5.977 | 6.085 | 5.889 | 6.005 | 311,738 | +0.06(+1.08%) |
Apr 15, 2013 | 6.053 | 6.232 | 5.893 | 5.941 | 425,818 | -0.19(-3.06%) |
Apr 12, 2013 | 6.236 | 6.328 | 5.949 | 6.129 | 403,729 | -0.11(-1.79%) |
Apr 11, 2013 | 6.340 | 6.388 | 6.208 | 6.240 | 404,613 | -0.00(-0.06%) |
Apr 10, 2013 | 6.101 | 6.352 | 6.101 | 6.244 | 581,831 | +0.15(+2.42%) |
Apr 09, 2013 | 6.021 | 6.188 | 5.965 | 6.097 | 446,469 | +0.06(+1.06%) |
Apr 08, 2013 | 5.769 | 6.149 | 5.745 | 6.033 | 485,847 | +0.25(+4.28%) |
Apr 05, 2013 | 5.618 | 5.869 | 5.594 | 5.785 | 543,535 | +0.08(+1.33%) |
Apr 04, 2013 | 5.849 | 5.853 | 5.594 | 5.709 | 929,751 | -0.17(-2.92%) |
Apr 03, 2013 | 6.077 | 6.109 | 5.877 | 5.881 | 390,407 | -0.12(-1.93%) |
Apr 02, 2013 | 5.889 | 6.021 | 5.876 | 5.997 | 451,759 | +0.11(+1.83%) |
Apr 01, 2013 | 6.117 | 6.121 | 5.773 | 5.889 | 995,935 | -0.15(-2.51%) |
Mar 28, 2013 | 6.145 | 6.212 | 6.033 | 6.041 | 294,994 | -0.10(-1.69%) |
Mar 27, 2013 | 6.172 | 6.248 | 6.129 | 6.145 | 249,707 | -0.08(-1.28%) |
Mar 26, 2013 | 6.093 | 6.228 | 6.089 | 6.224 | 618,607 | +0.14(+2.23%) |
Mar 25, 2013 | 6.125 | 6.165 | 6.073 | 6.089 | 194,722 | -0.05(-0.78%) |
Mar 22, 2013 | 6.053 | 6.272 | 6.053 | 6.137 | 445,665 | +0.07(+1.12%) |
Mar 21, 2013 | 6.160 | 6.300 | 6.033 | 6.069 | 786,885 | -0.12(-1.94%) |
Mar 20, 2013 | 6.268 | 6.312 | 6.069 | 6.188 | 230,491 | -0.08(-1.21%) |
Mar 19, 2013 | 6.192 | 6.396 | 6.069 | 6.264 | 441,592 | +0.06(+1.03%) |
Mar 18, 2013 | 6.165 | 6.624 | 6.069 | 6.200 | 653,352 | -0.15(-2.39%) |
Mar 15, 2013 | 6.664 | 6.760 | 6.168 | 6.352 | 943,775 | -0.24(-3.63%) |
Mar 14, 2013 | 6.596 | 6.667 | 6.524 | 6.592 | 389,918 | -0.08(-1.14%) |
Mar 13, 2013 | 6.388 | 6.727 | 6.388 | 6.668 | 394,472 | +0.17(+2.58%) |
Mar 12, 2013 | 6.596 | 6.684 | 6.428 | 6.500 | 420,440 | -0.10(-1.45%) |
Mar 11, 2013 | 6.380 | 6.644 | 6.272 | 6.596 | 284,382 | +0.15(+2.29%) |
Mar 08, 2013 | 6.360 | 6.512 | 6.356 | 6.448 | 489,389 | +0.08(+1.19%) |
Mar 07, 2013 | 6.264 | 6.484 | 6.204 | 6.372 | 394,549 | +0.13(+2.11%) |
Mar 06, 2013 | 6.300 | 6.336 | 6.192 | 6.240 | 340,859 | -0.01(-0.19%) |
Mar 05, 2013 | 6.292 | 6.388 | 6.200 | 6.252 | 946,069 | -0.01(-0.19%) |
Mar 04, 2013 | 6.336 | 6.348 | 6.208 | 6.264 | 451,172 | -0.07(-1.13%) |