Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.864 | 5.940 | 5.814 | 5.866 | 1,373,915 | -0.04(-0.61%) |
May 30, 2013 | 5.902 | 5.934 | 5.864 | 5.902 | 605,160 | +0.01(+0.20%) |
May 29, 2013 | 5.884 | 5.923 | 5.860 | 5.890 | 310,070 | -0.01(-0.24%) |
May 28, 2013 | 5.868 | 5.992 | 5.856 | 5.904 | 1,057,895 | +0.09(+1.58%) |
May 24, 2013 | 5.846 | 5.856 | 5.784 | 5.812 | 0 | -0.08(-1.32%) |
May 23, 2013 | 5.862 | 5.940 | 5.862 | 5.890 | 0 | -0.01(-0.14%) |
May 22, 2013 | 6.006 | 6.010 | 5.870 | 5.898 | 0 | -0.09(-1.50%) |
May 21, 2013 | 6.058 | 6.064 | 5.970 | 5.988 | 0 | -0.05(-0.86%) |
May 20, 2013 | 6.042 | 6.084 | 5.990 | 6.040 | 0 | -0.04(-0.59%) |
May 17, 2013 | 5.884 | 6.082 | 5.822 | 6.076 | 0 | +0.23(+3.86%) |
May 16, 2013 | 5.818 | 5.914 | 5.818 | 5.850 | 2,905,700 | +0.00(+0.07%) |
May 15, 2013 | 5.974 | 6.002 | 5.774 | 5.846 | 0 | -0.16(-2.73%) |
May 13, 2013 | 6.022 | 6.044 | 5.984 | 6.010 | 0 | -0.01(-0.10%) |
May 10, 2013 | 6.090 | 6.128 | 6.004 | 6.016 | 0 | -0.05(-0.89%) |
May 09, 2013 | 6.166 | 6.170 | 6.064 | 6.070 | 0 | -0.09(-1.43%) |
May 08, 2013 | 6.076 | 6.168 | 6.036 | 6.158 | 0 | +0.08(+1.25%) |
May 07, 2013 | 6.060 | 6.100 | 5.964 | 6.082 | 0 | +0.01(+0.20%) |
May 06, 2013 | 6.092 | 6.146 | 6.062 | 6.070 | 0 | -0.05(-0.75%) |
May 03, 2013 | 6.138 | 6.266 | 6.100 | 6.116 | 0 | +0.00(+0.03%) |
May 02, 2013 | 6.384 | 6.384 | 6.044 | 6.114 | 0 | -0.26(-4.14%) |
May 01, 2013 | 6.502 | 6.540 | 6.376 | 6.378 | 607,610 | -0.15(-2.24%) |
Apr 30, 2013 | 6.422 | 6.546 | 6.422 | 6.524 | 0 | +0.11(+1.71%) |
Apr 29, 2013 | 6.384 | 6.442 | 6.336 | 6.414 | 250,285 | +0.03(+0.50%) |
Apr 26, 2013 | 6.390 | 6.406 | 6.310 | 6.382 | 440,895 | -0.01(-0.13%) |
Apr 25, 2013 | 6.436 | 6.460 | 6.364 | 6.390 | 574,745 | -0.05(-0.81%) |
Apr 24, 2013 | 6.372 | 6.448 | 6.350 | 6.442 | 288,340 | +0.05(+0.81%) |
Apr 23, 2013 | 6.374 | 6.392 | 6.300 | 6.390 | 359,470 | +0.05(+0.85%) |
Apr 22, 2013 | 6.298 | 6.360 | 6.146 | 6.336 | 637,225 | +0.06(+0.92%) |
Apr 19, 2013 | 6.204 | 6.308 | 6.194 | 6.278 | 351,905 | +0.07(+1.10%) |
Apr 18, 2013 | 6.182 | 6.242 | 6.100 | 6.210 | 293,770 | +0.06(+0.91%) |
Apr 17, 2013 | 6.252 | 6.252 | 6.094 | 6.154 | 263,035 | -0.15(-2.38%) |
Apr 16, 2013 | 6.264 | 6.306 | 6.164 | 6.304 | 253,095 | +0.09(+1.42%) |
Apr 15, 2013 | 6.346 | 6.361 | 6.110 | 6.216 | 640,535 | -0.18(-2.81%) |
Apr 12, 2013 | 6.412 | 6.431 | 6.344 | 6.396 | 208,770 | -0.02(-0.37%) |
Apr 11, 2013 | 6.468 | 6.512 | 6.418 | 6.420 | 395,545 | -0.06(-0.93%) |
Apr 10, 2013 | 6.370 | 6.556 | 6.349 | 6.480 | 388,005 | +0.14(+2.24%) |
Apr 09, 2013 | 6.432 | 6.432 | 6.338 | 6.338 | 495,655 | -0.07(-1.12%) |
Apr 08, 2013 | 6.364 | 6.416 | 6.332 | 6.410 | 217,540 | +0.04(+0.69%) |
Apr 05, 2013 | 6.396 | 6.440 | 6.344 | 6.366 | 313,585 | -0.12(-1.88%) |
Apr 04, 2013 | 6.372 | 6.494 | 6.324 | 6.488 | 926,615 | +0.14(+2.17%) |
Apr 03, 2013 | 6.404 | 6.436 | 6.322 | 6.350 | 321,870 | -0.05(-0.75%) |
Apr 02, 2013 | 6.470 | 6.470 | 6.394 | 6.398 | 606,590 | -0.04(-0.65%) |
Apr 01, 2013 | 6.552 | 6.572 | 6.416 | 6.440 | 612,480 | -0.14(-2.07%) |
Mar 28, 2013 | 6.508 | 6.594 | 6.466 | 6.576 | 459,995 | +0.09(+1.33%) |
Mar 27, 2013 | 6.472 | 6.505 | 6.422 | 6.490 | 270,655 | +0.00(+0.00%) |
Mar 26, 2013 | 6.400 | 6.506 | 6.349 | 6.490 | 426,440 | +0.09(+1.44%) |
Mar 25, 2013 | 6.422 | 6.474 | 6.372 | 6.398 | 466,750 | -0.02(-0.31%) |
Mar 22, 2013 | 6.478 | 6.506 | 6.410 | 6.418 | 577,355 | -0.05(-0.80%) |
Mar 21, 2013 | 6.434 | 6.490 | 6.404 | 6.470 | 287,810 | -0.01(-0.22%) |
Mar 20, 2013 | 6.452 | 6.490 | 6.432 | 6.484 | 212,355 | +0.05(+0.81%) |
Mar 19, 2013 | 6.400 | 6.468 | 6.382 | 6.432 | 273,225 | +0.03(+0.50%) |
Mar 18, 2013 | 6.372 | 6.408 | 6.361 | 6.400 | 506,415 | -0.03(-0.50%) |
Mar 15, 2013 | 6.452 | 6.500 | 6.424 | 6.432 | 637,120 | -0.00(-0.03%) |
Mar 14, 2013 | 6.370 | 6.500 | 6.356 | 6.434 | 582,360 | +0.06(+1.00%) |
Mar 13, 2013 | 6.410 | 6.432 | 6.352 | 6.370 | 444,695 | -0.03(-0.47%) |
Mar 12, 2013 | 6.406 | 6.438 | 6.352 | 6.400 | 705,300 | -0.01(-0.09%) |
Mar 11, 2013 | 6.500 | 6.500 | 6.360 | 6.406 | 413,725 | -0.11(-1.63%) |
Mar 08, 2013 | 6.460 | 6.518 | 6.426 | 6.512 | 678,855 | +0.05(+0.84%) |
Mar 07, 2013 | 6.438 | 6.466 | 6.390 | 6.458 | 418,525 | +0.00(+0.00%) |
Mar 06, 2013 | 6.430 | 6.468 | 6.374 | 6.458 | 556,805 | +0.03(+0.40%) |
Mar 05, 2013 | 6.342 | 6.566 | 6.342 | 6.432 | 1,407,105 | +0.10(+1.58%) |
Mar 04, 2013 | 6.138 | 6.376 | 6.100 | 6.332 | 1,019,410 | -0.03(-0.47%) |