Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.870 | 8.870 | 8.670 | 8.680 | 18,383 | -0.24(-2.69%) |
May 30, 2013 | 8.960 | 8.960 | 8.890 | 8.920 | 24,751 | +0.04(+0.45%) |
May 29, 2013 | 8.860 | 8.970 | 8.850 | 8.880 | 41,687 | +0.33(+3.86%) |
May 28, 2013 | 8.500 | 8.660 | 8.500 | 8.550 | 54,229 | +0.51(+6.34%) |
May 24, 2013 | 8.040 | 8.060 | 8.020 | 8.040 | 47,370 | +0.16(+2.03%) |
May 23, 2013 | 8.110 | 8.110 | 7.870 | 7.880 | 76,590 | -0.43(-5.17%) |
May 22, 2013 | 8.630 | 8.630 | 8.310 | 8.310 | 40,832 | -0.29(-3.37%) |
May 21, 2013 | 8.650 | 8.650 | 8.530 | 8.600 | 19,799 | -0.05(-0.58%) |
May 20, 2013 | 8.730 | 8.730 | 8.630 | 8.650 | 59,646 | -0.10(-1.14%) |
May 17, 2013 | 8.730 | 8.800 | 8.730 | 8.750 | 97,820 | +0.01(+0.11%) |
May 16, 2013 | 8.710 | 8.960 | 8.710 | 8.740 | 63,684 | +0.25(+2.94%) |
May 15, 2013 | 8.430 | 8.500 | 8.430 | 8.490 | 69,880 | +0.43(+5.37%) |
May 13, 2013 | 8.090 | 8.100 | 8.050 | 8.057 | 36,150 | +0.08(+0.97%) |
May 10, 2013 | 8.000 | 8.040 | 7.970 | 7.980 | 86,152 | +0.11(+1.40%) |
May 09, 2013 | 7.920 | 7.990 | 7.870 | 7.870 | 85,144 | +0.31(+4.10%) |
May 08, 2013 | 7.520 | 7.620 | 7.520 | 7.560 | 11,522 | -0.05(-0.66%) |
May 07, 2013 | 7.610 | 7.670 | 7.610 | 7.610 | 16,840 | +0.17(+2.28%) |
May 06, 2013 | 7.460 | 7.460 | 7.420 | 7.440 | 30,741 | +0.08(+1.09%) |
May 03, 2013 | 7.280 | 7.390 | 7.040 | 7.360 | 60,530 | +0.32(+4.55%) |
May 02, 2013 | 7.040 | 7.053 | 7.040 | 7.040 | 11,167 | -0.02(-0.28%) |
May 01, 2013 | 7.085 | 7.110 | 7.050 | 7.060 | 37,286 | -0.05(-0.70%) |
Apr 30, 2013 | 7.200 | 7.200 | 7.070 | 7.110 | 54,498 | -0.10(-1.39%) |
Apr 29, 2013 | 7.170 | 7.220 | 7.110 | 7.210 | 56,337 | +0.08(+1.12%) |
Apr 26, 2013 | 7.140 | 7.140 | 6.820 | 7.130 | 29,302 | +0.31(+4.55%) |
Apr 25, 2013 | 6.410 | 6.850 | 6.410 | 6.820 | 72,809 | +0.13(+1.94%) |
Apr 24, 2013 | 6.610 | 6.700 | 6.610 | 6.690 | 19,439 | +0.18(+2.69%) |
Apr 23, 2013 | 6.600 | 6.600 | 6.490 | 6.515 | 40,859 | -0.02(-0.23%) |
Apr 22, 2013 | 6.510 | 6.600 | 6.500 | 6.530 | 86,389 | +0.37(+6.01%) |
Apr 19, 2013 | 6.100 | 6.160 | 6.100 | 6.160 | 36,038 | +0.50(+8.83%) |
Apr 18, 2013 | 5.713 | 5.713 | 5.640 | 5.660 | 62,473 | +0.10(+1.80%) |
Apr 17, 2013 | 5.690 | 5.690 | 5.540 | 5.560 | 9,580 | -0.13(-2.28%) |
Apr 16, 2013 | 5.678 | 5.710 | 5.670 | 5.690 | 24,942 | +0.12(+2.15%) |
Apr 15, 2013 | 5.600 | 5.680 | 5.570 | 5.570 | 21,309 | -0.21(-3.63%) |
Apr 12, 2013 | 5.790 | 5.790 | 5.760 | 5.780 | 9,513 | +0.00(+0.00%) |
Apr 11, 2013 | 5.780 | 5.790 | 5.780 | 5.780 | 9,481 | -0.13(-2.20%) |
Apr 10, 2013 | 5.860 | 5.930 | 5.860 | 5.910 | 14,457 | -0.02(-0.34%) |
Apr 09, 2013 | 5.940 | 5.940 | 5.830 | 5.930 | 26,398 | +0.08(+1.37%) |
Apr 08, 2013 | 5.670 | 5.850 | 5.670 | 5.850 | 6,114 | +0.35(+6.36%) |
Apr 05, 2013 | 5.690 | 5.690 | 5.410 | 5.500 | 87,907 | -0.35(-5.98%) |
Apr 04, 2013 | 5.860 | 5.890 | 5.840 | 5.850 | 18,196 | +0.00(+0.00%) |
Apr 03, 2013 | 5.920 | 5.980 | 5.840 | 5.850 | 47,635 | -0.33(-5.34%) |
Apr 02, 2013 | 6.280 | 6.280 | 6.150 | 6.180 | 31,895 | -0.04(-0.64%) |
Apr 01, 2013 | 6.270 | 6.275 | 6.220 | 6.220 | 29,992 | -0.08(-1.27%) |
Mar 28, 2013 | 6.280 | 6.300 | 6.270 | 6.300 | 36,804 | -0.07(-1.10%) |
Mar 27, 2013 | 6.330 | 6.370 | 6.310 | 6.370 | 21,113 | -0.02(-0.31%) |
Mar 26, 2013 | 6.320 | 6.391 | 6.320 | 6.390 | 68,442 | +0.18(+2.90%) |
Mar 25, 2013 | 6.250 | 6.300 | 6.200 | 6.210 | 111,655 | -0.17(-2.66%) |
Mar 22, 2013 | 6.260 | 6.530 | 6.260 | 6.380 | 22,106 | +0.15(+2.41%) |
Mar 21, 2013 | 6.290 | 6.290 | 6.230 | 6.230 | 13,250 | -0.37(-5.61%) |
Mar 20, 2013 | 6.450 | 6.650 | 6.450 | 6.600 | 65,073 | +0.65(+10.92%) |
Mar 19, 2013 | 5.970 | 5.990 | 5.930 | 5.950 | 38,267 | -0.01(-0.17%) |
Mar 18, 2013 | 5.960 | 5.990 | 5.950 | 5.960 | 118,826 | -0.08(-1.32%) |
Mar 15, 2013 | 6.140 | 6.190 | 5.980 | 6.040 | 156,055 | -0.66(-9.85%) |
Mar 14, 2013 | 6.660 | 6.718 | 6.660 | 6.700 | 74,898 | +0.02(+0.30%) |
Mar 13, 2013 | 6.750 | 6.800 | 6.670 | 6.680 | 118,256 | -0.25(-3.61%) |
Mar 12, 2013 | 7.140 | 7.140 | 6.920 | 6.930 | 48,163 | -0.12(-1.74%) |
Mar 11, 2013 | 7.000 | 7.100 | 7.000 | 7.053 | 20,895 | -0.03(-0.39%) |
Mar 08, 2013 | 7.010 | 7.130 | 7.010 | 7.080 | 48,876 | -0.22(-3.01%) |
Mar 07, 2013 | 7.360 | 7.360 | 7.280 | 7.300 | 54,423 | -0.14(-1.88%) |
Mar 06, 2013 | 7.435 | 7.440 | 7.410 | 7.440 | 34,630 | -0.03(-0.40%) |
Mar 05, 2013 | 7.400 | 7.480 | 7.400 | 7.470 | 114,138 | +0.29(+4.04%) |
Mar 04, 2013 | 7.170 | 7.250 | 7.170 | 7.180 | 74,319 | +0.06(+0.84%) |