business newsHistorical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2013 | 6.070 | 6.080 | 6.030 | 6.060 | 0 | +0.00(+0.00%) |
| May 20, 2013 | 6.040 | 6.070 | 5.961 | 6.060 | 0 | +0.02(+0.33%) |
| May 17, 2013 | 6.040 | 6.090 | 5.990 | 6.040 | 0 | +0.00(+0.00%) |
| May 16, 2013 | 6.060 | 6.100 | 6.010 | 6.040 | 4,860,525 | -0.02(-0.33%) |
| May 15, 2013 | 5.930 | 6.070 | 5.910 | 6.060 | 5,105,156 | +0.27(+4.66%) |
| May 13, 2013 | 5.760 | 5.820 | 5.730 | 5.790 | 0 | +0.01(+0.17%) |
| May 10, 2013 | 5.770 | 5.830 | 5.720 | 5.780 | 0 | -0.01(-0.17%) |
| May 09, 2013 | 5.760 | 5.830 | 5.700 | 5.790 | 0 | +0.01(+0.17%) |
| May 08, 2013 | 6.000 | 6.000 | 5.700 | 5.780 | 14,541,996 | -0.34(-5.56%) |
| May 07, 2013 | 6.170 | 6.190 | 6.030 | 6.120 | 5,317,416 | -0.02(-0.33%) |
| May 06, 2013 | 5.940 | 6.165 | 5.910 | 6.140 | 7,008,270 | +0.24(+4.07%) |
| May 03, 2013 | 5.830 | 5.940 | 5.780 | 5.900 | 0 | +0.12(+2.08%) |
| May 02, 2013 | 5.710 | 5.800 | 5.680 | 5.780 | 0 | +0.10(+1.76%) |
| May 01, 2013 | 5.710 | 5.740 | 5.660 | 5.680 | 0 | -0.01(-0.18%) |
| Apr 30, 2013 | 5.670 | 5.800 | 5.640 | 5.690 | 4,806,851 | +0.01(+0.18%) |
| Apr 29, 2013 | 5.700 | 5.730 | 5.660 | 5.680 | 2,059,229 | -0.02(-0.35%) |
| Apr 26, 2013 | 5.650 | 5.740 | 5.550 | 5.700 | 2,472,999 | +0.05(+0.88%) |
| Apr 25, 2013 | 5.560 | 5.680 | 5.550 | 5.650 | 3,333,582 | +0.10(+1.80%) |
| Apr 24, 2013 | 5.460 | 5.590 | 5.460 | 5.550 | 0 | +0.08(+1.46%) |
| Apr 23, 2013 | 5.420 | 5.490 | 5.380 | 5.470 | 2,123,943 | +0.05(+0.92%) |
| Apr 22, 2013 | 5.400 | 5.485 | 5.350 | 5.420 | 2,054,474 | +0.02(+0.37%) |
| Apr 19, 2013 | 5.380 | 5.440 | 5.350 | 5.400 | 3,469,828 | +0.05(+0.93%) |
| Apr 18, 2013 | 5.340 | 5.410 | 5.280 | 5.350 | 3,551,351 | +0.01(+0.19%) |
| Apr 17, 2013 | 5.500 | 5.515 | 5.330 | 5.340 | 8,963,590 | -0.19(-3.44%) |
| Apr 16, 2013 | 5.630 | 5.645 | 5.480 | 5.530 | 5,646,975 | -0.07(-1.25%) |
| Apr 15, 2013 | 5.720 | 5.760 | 5.580 | 5.600 | 3,683,997 | -0.15(-2.61%) |
| Apr 12, 2013 | 5.650 | 5.820 | 5.650 | 5.750 | 4,909,802 | +0.08(+1.41%) |
| Apr 11, 2013 | 5.590 | 5.770 | 5.560 | 5.670 | 4,405,296 | +0.10(+1.80%) |
| Apr 10, 2013 | 5.500 | 5.630 | 5.500 | 5.570 | 3,397,696 | +0.05(+0.91%) |
| Apr 09, 2013 | 5.520 | 5.540 | 5.450 | 5.520 | 2,921,618 | +0.01(+0.18%) |
| Apr 08, 2013 | 5.520 | 5.560 | 5.490 | 5.510 | 3,167,348 | -0.03(-0.54%) |
| Apr 05, 2013 | 5.590 | 5.595 | 5.455 | 5.540 | 3,691,010 | -0.10(-1.77%) |
| Apr 04, 2013 | 5.610 | 5.680 | 5.560 | 5.640 | 4,026,870 | +0.02(+0.36%) |
| Apr 03, 2013 | 5.690 | 5.710 | 5.600 | 5.620 | 2,641,891 | -0.09(-1.58%) |
| Apr 02, 2013 | 5.730 | 5.730 | 5.620 | 5.710 | 3,868,110 | -0.01(-0.17%) |
| Apr 01, 2013 | 5.700 | 5.780 | 5.690 | 5.720 | 2,100,809 | +0.04(+0.79%) |
| Mar 28, 2013 | 5.780 | 5.840 | 5.665 | 5.675 | 5,353,675 | -0.11(-1.82%) |
| Mar 27, 2013 | 5.770 | 5.805 | 5.650 | 5.780 | 3,107,647 | +0.01(+0.17%) |
| Mar 26, 2013 | 5.650 | 5.820 | 5.610 | 5.770 | 3,933,293 | +0.14(+2.49%) |
| Mar 25, 2013 | 5.610 | 5.670 | 5.560 | 5.630 | 1,835,302 | +0.02(+0.36%) |
| Mar 22, 2013 | 5.610 | 5.710 | 5.595 | 5.610 | 3,223,851 | -0.01(-0.18%) |
| Mar 21, 2013 | 5.600 | 5.680 | 5.570 | 5.620 | 4,390,417 | +0.02(+0.36%) |
| Mar 20, 2013 | 5.560 | 5.620 | 5.535 | 5.600 | 3,126,265 | +0.04(+0.72%) |
| Mar 19, 2013 | 5.500 | 5.580 | 5.490 | 5.560 | 4,776,285 | +0.08(+1.46%) |
| Mar 18, 2013 | 5.450 | 5.530 | 5.420 | 5.480 | 2,458,210 | -0.04(-0.71%) |
| Mar 15, 2013 | 5.500 | 5.530 | 5.430 | 5.519 | 4,196,356 | +0.02(+0.35%) |
| Mar 14, 2013 | 5.510 | 5.530 | 5.465 | 5.500 | 2,107,046 | +0.01(+0.18%) |
| Mar 13, 2013 | 5.450 | 5.510 | 5.420 | 5.490 | 2,846,314 | +0.04(+0.73%) |
| Mar 12, 2013 | 5.450 | 5.470 | 5.410 | 5.450 | 2,858,329 | -0.02(-0.37%) |
| Mar 11, 2013 | 5.540 | 5.540 | 5.460 | 5.470 | 2,635,671 | -0.04(-0.73%) |
| Mar 08, 2013 | 5.540 | 5.540 | 5.450 | 5.510 | 3,395,784 | +0.04(+0.73%) |
| Mar 07, 2013 | 5.500 | 5.540 | 5.440 | 5.470 | 3,030,942 | -0.01(-0.18%) |
| Mar 06, 2013 | 5.550 | 5.560 | 5.420 | 5.480 | 5,378,308 | -0.05(-0.90%) |
| Mar 05, 2013 | 5.480 | 5.570 | 5.475 | 5.530 | 3,728,121 | +0.06(+1.10%) |
| Mar 04, 2013 | 5.490 | 5.490 | 5.420 | 5.470 | 5,259,941 | -0.04(-0.73%) |
-
Stay Connected
-
-
-
-
WHAT'S POPULAR IN THE VILLE
2
Financial Product Guide
