Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.170 | 7.320 | 7.160 | 7.250 | 121,521 | +0.02(+0.28%) |
May 30, 2013 | 7.030 | 7.280 | 7.020 | 7.230 | 82,512 | +0.20(+2.84%) |
May 29, 2013 | 7.300 | 7.300 | 7.000 | 7.030 | 130,227 | -0.31(-4.22%) |
May 28, 2013 | 7.340 | 7.350 | 7.211 | 7.340 | 67,637 | +0.15(+2.09%) |
May 24, 2013 | 7.100 | 7.250 | 7.010 | 7.190 | 0 | +0.05(+0.70%) |
May 23, 2013 | 7.030 | 7.170 | 6.890 | 7.140 | 0 | +0.08(+1.13%) |
May 22, 2013 | 7.120 | 7.270 | 7.000 | 7.060 | 0 | -0.07(-0.98%) |
May 21, 2013 | 7.130 | 7.160 | 7.020 | 7.130 | 0 | +0.02(+0.28%) |
May 20, 2013 | 7.170 | 7.210 | 7.050 | 7.110 | 0 | -0.09(-1.25%) |
May 17, 2013 | 7.190 | 7.210 | 7.080 | 7.200 | 0 | +0.06(+0.84%) |
May 16, 2013 | 7.110 | 7.180 | 7.070 | 7.140 | 79,408 | +0.00(+0.00%) |
May 15, 2013 | 7.120 | 7.170 | 7.080 | 7.140 | 0 | -0.01(-0.14%) |
May 13, 2013 | 7.140 | 7.150 | 7.030 | 7.150 | 0 | +0.09(+1.27%) |
May 10, 2013 | 6.850 | 7.150 | 6.850 | 7.060 | 0 | +0.45(+6.81%) |
May 09, 2013 | 6.560 | 6.700 | 6.410 | 6.610 | 225,370 | +0.06(+0.92%) |
May 08, 2013 | 6.420 | 6.560 | 6.260 | 6.550 | 0 | +0.29(+4.63%) |
May 07, 2013 | 6.280 | 6.430 | 6.230 | 6.260 | 0 | +0.02(+0.32%) |
May 06, 2013 | 6.210 | 6.270 | 6.150 | 6.240 | 0 | +0.01(+0.16%) |
May 03, 2013 | 6.210 | 6.260 | 6.200 | 6.230 | 0 | +0.01(+0.16%) |
May 02, 2013 | 6.040 | 6.280 | 5.950 | 6.220 | 0 | +0.24(+4.01%) |
May 01, 2013 | 6.190 | 6.190 | 5.970 | 5.980 | 0 | -0.25(-4.01%) |
Apr 30, 2013 | 6.200 | 6.300 | 6.070 | 6.230 | 0 | +0.06(+0.97%) |
Apr 29, 2013 | 6.230 | 6.300 | 6.150 | 6.170 | 34,425 | -0.01(-0.16%) |
Apr 26, 2013 | 6.110 | 6.220 | 6.050 | 6.180 | 67,388 | +0.05(+0.82%) |
Apr 25, 2013 | 6.290 | 6.380 | 6.110 | 6.130 | 76,020 | -0.11(-1.76%) |
Apr 24, 2013 | 6.130 | 6.260 | 6.010 | 6.240 | 88,138 | +0.07(+1.13%) |
Apr 23, 2013 | 6.200 | 6.260 | 6.120 | 6.170 | 43,485 | -0.04(-0.64%) |
Apr 22, 2013 | 5.980 | 6.230 | 5.890 | 6.210 | 122,052 | +0.22(+3.67%) |
Apr 19, 2013 | 6.050 | 6.050 | 5.900 | 5.990 | 65,288 | -0.06(-0.99%) |
Apr 18, 2013 | 5.990 | 6.080 | 5.810 | 6.050 | 94,005 | +0.10(+1.68%) |
Apr 17, 2013 | 6.040 | 6.070 | 5.830 | 5.950 | 97,223 | -0.09(-1.49%) |
Apr 16, 2013 | 6.020 | 6.090 | 5.900 | 6.040 | 123,300 | +0.06(+1.00%) |
Apr 15, 2013 | 6.410 | 6.410 | 5.940 | 5.980 | 157,537 | -0.44(-6.85%) |
Apr 12, 2013 | 6.220 | 6.440 | 6.100 | 6.420 | 226,695 | +0.17(+2.72%) |
Apr 11, 2013 | 6.250 | 6.250 | 6.080 | 6.250 | 248,711 | -0.02(-0.32%) |
Apr 10, 2013 | 6.120 | 6.470 | 5.951 | 6.270 | 270,767 | +0.15(+2.45%) |
Apr 09, 2013 | 6.310 | 6.480 | 6.010 | 6.120 | 266,452 | +0.24(+4.08%) |
Apr 08, 2013 | 6.000 | 6.000 | 5.810 | 5.880 | 119,255 | -0.12(-2.00%) |
Apr 05, 2013 | 5.750 | 6.020 | 5.700 | 6.000 | 142,613 | +0.15(+2.56%) |
Apr 04, 2013 | 5.710 | 5.900 | 5.500 | 5.850 | 206,181 | +0.16(+2.81%) |
Apr 03, 2013 | 5.600 | 5.730 | 5.600 | 5.690 | 168,101 | +0.09(+1.61%) |
Apr 02, 2013 | 5.530 | 5.960 | 5.530 | 5.600 | 431,290 | +0.12(+2.19%) |
Apr 01, 2013 | 5.510 | 5.620 | 5.430 | 5.480 | 106,535 | -0.04(-0.72%) |
Mar 28, 2013 | 5.470 | 5.600 | 5.380 | 5.520 | 124,782 | +0.07(+1.28%) |
Mar 27, 2013 | 5.420 | 5.465 | 5.350 | 5.450 | 123,367 | -0.03(-0.55%) |
Mar 26, 2013 | 5.550 | 5.550 | 5.460 | 5.480 | 61,467 | -0.03(-0.54%) |
Mar 25, 2013 | 5.590 | 5.650 | 5.500 | 5.510 | 53,007 | -0.08(-1.43%) |
Mar 22, 2013 | 5.670 | 5.750 | 5.550 | 5.590 | 91,287 | -0.03(-0.53%) |
Mar 21, 2013 | 5.730 | 5.750 | 5.520 | 5.620 | 93,689 | -0.08(-1.40%) |
Mar 20, 2013 | 5.780 | 5.850 | 5.640 | 5.700 | 115,037 | +0.02(+0.35%) |
Mar 19, 2013 | 5.530 | 5.820 | 5.400 | 5.680 | 859,388 | +0.19(+3.46%) |
Mar 18, 2013 | 5.390 | 5.560 | 5.390 | 5.490 | 34,366 | +0.09(+1.67%) |
Mar 15, 2013 | 5.440 | 5.520 | 5.370 | 5.400 | 352,357 | -0.03(-0.55%) |
Mar 14, 2013 | 5.660 | 5.690 | 5.350 | 5.430 | 103,442 | -0.20(-3.55%) |
Mar 13, 2013 | 5.600 | 5.750 | 5.600 | 5.630 | 72,689 | +0.05(+0.90%) |
Mar 12, 2013 | 5.920 | 5.920 | 5.570 | 5.580 | 111,872 | -0.32(-5.42%) |
Mar 11, 2013 | 6.000 | 6.000 | 5.880 | 5.900 | 79,961 | -0.10(-1.67%) |
Mar 08, 2013 | 5.930 | 6.040 | 5.900 | 6.000 | 178,837 | +0.07(+1.18%) |
Mar 07, 2013 | 5.930 | 6.000 | 5.890 | 5.930 | 99,412 | -0.02(-0.34%) |
Mar 06, 2013 | 6.000 | 6.015 | 5.886 | 5.950 | 67,038 | -0.08(-1.33%) |
Mar 05, 2013 | 6.060 | 6.060 | 5.840 | 6.030 | 109,498 | -0.02(-0.33%) |
Mar 04, 2013 | 6.130 | 6.130 | 5.910 | 6.050 | 100,521 | -0.05(-0.82%) |