Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.899 | 6.984 | 6.848 | 6.946 | 1,108,408 | -0.01(-0.11%) |
May 30, 2013 | 6.942 | 6.999 | 6.865 | 6.954 | 357,360 | -0.00(-0.05%) |
May 29, 2013 | 7.008 | 7.058 | 6.845 | 6.957 | 390,520 | -0.11(-1.59%) |
May 28, 2013 | 7.081 | 7.190 | 7.009 | 7.070 | 781,256 | +0.12(+1.74%) |
May 24, 2013 | 6.853 | 6.950 | 6.635 | 6.949 | 564,712 | +0.04(+0.60%) |
May 23, 2013 | 6.857 | 6.944 | 6.813 | 6.907 | 1,272,040 | -0.08(-1.22%) |
May 22, 2013 | 7.104 | 7.183 | 6.954 | 6.992 | 1,147,424 | -0.11(-1.60%) |
May 21, 2013 | 7.130 | 7.179 | 7.070 | 7.106 | 1,003,688 | +0.01(+0.16%) |
May 20, 2013 | 7.114 | 7.157 | 7.068 | 7.095 | 716,984 | -0.03(-0.40%) |
May 17, 2013 | 7.086 | 7.186 | 7.086 | 7.124 | 1,097,944 | +0.07(+0.96%) |
May 16, 2013 | 7.048 | 7.141 | 7.003 | 7.056 | 1,007,152 | -0.01(-0.09%) |
May 15, 2013 | 6.872 | 7.117 | 6.865 | 7.062 | 1,674,568 | +0.29(+4.30%) |
May 13, 2013 | 6.781 | 6.786 | 6.742 | 6.771 | 1,110,640 | -0.01(-0.13%) |
May 10, 2013 | 6.686 | 6.781 | 6.659 | 6.780 | 679,456 | +0.09(+1.33%) |
May 09, 2013 | 6.670 | 6.809 | 6.668 | 6.691 | 1,158,184 | -0.06(-0.83%) |
May 08, 2013 | 6.683 | 6.857 | 6.679 | 6.747 | 2,264,448 | +0.13(+1.93%) |
May 07, 2013 | 6.594 | 6.729 | 6.562 | 6.620 | 2,522,048 | +0.03(+0.49%) |
May 06, 2013 | 6.553 | 6.594 | 6.504 | 6.588 | 2,014,888 | +0.06(+0.90%) |
May 03, 2013 | 6.184 | 6.536 | 6.076 | 6.529 | 5,487,200 | +0.45(+7.45%) |
May 02, 2013 | 5.933 | 6.106 | 5.889 | 6.076 | 1,915,000 | +0.17(+2.83%) |
May 01, 2013 | 6.056 | 6.103 | 5.848 | 5.909 | 1,894,104 | -0.18(-2.90%) |
Apr 30, 2013 | 6.094 | 6.109 | 6.048 | 6.085 | 810,104 | -0.04(-0.57%) |
Apr 29, 2013 | 6.120 | 6.211 | 6.084 | 6.120 | 1,589,272 | +0.04(+0.72%) |
Apr 26, 2013 | 6.210 | 6.210 | 5.928 | 6.076 | 1,019,160 | -0.13(-2.15%) |
Apr 25, 2013 | 6.263 | 6.305 | 6.201 | 6.210 | 631,944 | -0.04(-0.62%) |
Apr 24, 2013 | 6.178 | 6.277 | 6.151 | 6.249 | 790,344 | +0.10(+1.61%) |
Apr 23, 2013 | 6.069 | 6.196 | 6.064 | 6.150 | 818,304 | +0.13(+2.14%) |
Apr 22, 2013 | 6.016 | 6.073 | 5.874 | 6.021 | 1,675,416 | +0.03(+0.48%) |
Apr 19, 2013 | 5.826 | 6.003 | 5.826 | 5.992 | 950,752 | +0.19(+3.23%) |
Apr 18, 2013 | 5.768 | 5.902 | 5.724 | 5.805 | 1,444,400 | +0.08(+1.33%) |
Apr 17, 2013 | 5.866 | 5.866 | 5.701 | 5.729 | 1,007,408 | -0.20(-3.33%) |
Apr 16, 2013 | 5.812 | 5.939 | 5.796 | 5.926 | 722,192 | +0.18(+3.07%) |
Apr 15, 2013 | 6.149 | 6.149 | 5.734 | 5.750 | 1,595,304 | -0.44(-7.07%) |
Apr 12, 2013 | 6.094 | 6.206 | 6.067 | 6.188 | 1,867,080 | +0.08(+1.35%) |
Apr 11, 2013 | 6.121 | 6.205 | 6.067 | 6.105 | 1,298,808 | -0.03(-0.57%) |
Apr 10, 2013 | 6.062 | 6.160 | 6.008 | 6.140 | 783,976 | +0.10(+1.66%) |
Apr 09, 2013 | 6.072 | 6.104 | 6.015 | 6.040 | 620,048 | -0.02(-0.37%) |
Apr 08, 2013 | 5.982 | 6.072 | 5.912 | 6.062 | 643,432 | +0.13(+2.15%) |
Apr 05, 2013 | 5.729 | 5.965 | 5.655 | 5.935 | 1,189,696 | +0.09(+1.58%) |
Apr 04, 2013 | 5.817 | 5.874 | 5.745 | 5.843 | 1,475,496 | +0.04(+0.60%) |
Apr 03, 2013 | 5.999 | 5.999 | 5.685 | 5.808 | 1,952,520 | -0.19(-3.21%) |
Apr 02, 2013 | 6.005 | 6.059 | 5.946 | 6.000 | 1,452,568 | -0.00(-0.04%) |
Apr 01, 2013 | 6.125 | 6.156 | 5.957 | 6.003 | 1,674,064 | -0.14(-2.36%) |
Mar 28, 2013 | 6.185 | 6.266 | 6.124 | 6.147 | 1,178,488 | -0.02(-0.28%) |
Mar 27, 2013 | 6.144 | 6.192 | 5.959 | 6.165 | 2,440,416 | -0.04(-0.56%) |
Mar 26, 2013 | 6.428 | 6.429 | 6.146 | 6.200 | 2,323,352 | -0.23(-3.56%) |
Mar 25, 2013 | 6.374 | 6.438 | 6.361 | 6.429 | 2,037,608 | +0.08(+1.18%) |
Mar 22, 2013 | 6.320 | 6.375 | 6.235 | 6.354 | 1,078,680 | +0.07(+1.17%) |
Mar 21, 2013 | 6.321 | 6.321 | 6.199 | 6.280 | 2,154,856 | -0.08(-1.22%) |
Mar 20, 2013 | 6.285 | 6.369 | 6.285 | 6.357 | 875,016 | +0.11(+1.80%) |
Mar 19, 2013 | 6.226 | 6.380 | 6.192 | 6.245 | 1,215,488 | +0.05(+0.83%) |
Mar 18, 2013 | 6.122 | 6.211 | 6.104 | 6.194 | 2,153,504 | -0.02(-0.26%) |
Mar 15, 2013 | 6.325 | 6.374 | 6.185 | 6.210 | 1,901,528 | -0.13(-2.09%) |
Mar 14, 2013 | 6.291 | 6.349 | 6.251 | 6.343 | 950,760 | +0.05(+0.79%) |
Mar 13, 2013 | 6.268 | 6.308 | 6.190 | 6.293 | 899,240 | +0.03(+0.52%) |
Mar 12, 2013 | 6.264 | 6.282 | 6.185 | 6.260 | 1,378,392 | -0.05(-0.73%) |
Mar 11, 2013 | 6.348 | 6.349 | 6.274 | 6.306 | 1,450,352 | -0.06(-0.88%) |
Mar 08, 2013 | 6.320 | 6.379 | 6.320 | 6.362 | 2,561,296 | +0.09(+1.50%) |
Mar 07, 2013 | 6.331 | 6.349 | 6.201 | 6.269 | 2,355,896 | -0.05(-0.79%) |
Mar 06, 2013 | 6.346 | 6.378 | 6.253 | 6.319 | 2,709,384 | -0.01(-0.08%) |
Mar 05, 2013 | 6.239 | 6.374 | 6.221 | 6.324 | 2,578,504 | +0.11(+1.79%) |
Mar 04, 2013 | 6.032 | 6.250 | 6.026 | 6.213 | 2,915,936 | +0.17(+2.86%) |