Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.705 | 6.723 | 6.640 | 6.646 | 744,457 | -0.08(-1.12%) |
May 30, 2013 | 6.683 | 6.731 | 6.672 | 6.721 | 616,597 | +0.04(+0.64%) |
May 29, 2013 | 6.715 | 6.753 | 6.656 | 6.678 | 714,200 | -0.09(-1.35%) |
May 28, 2013 | 6.806 | 6.914 | 6.747 | 6.769 | 978,696 | -0.01(-0.08%) |
May 24, 2013 | 6.715 | 6.774 | 6.694 | 6.774 | 0 | +0.01(+0.08%) |
May 23, 2013 | 6.747 | 6.823 | 6.705 | 6.769 | 0 | -0.01(-0.08%) |
May 22, 2013 | 6.849 | 6.940 | 6.731 | 6.774 | 0 | -0.09(-1.25%) |
May 21, 2013 | 6.849 | 6.881 | 6.796 | 6.860 | 0 | +0.03(+0.39%) |
May 20, 2013 | 6.796 | 6.860 | 6.769 | 6.833 | 0 | +0.02(+0.24%) |
May 17, 2013 | 6.796 | 6.823 | 6.764 | 6.817 | 0 | +0.05(+0.79%) |
May 16, 2013 | 6.742 | 6.812 | 6.699 | 6.764 | 1,311,975 | +0.04(+0.56%) |
May 15, 2013 | 6.667 | 6.731 | 6.635 | 6.726 | 0 | +0.17(+2.53%) |
May 13, 2013 | 6.576 | 6.581 | 6.543 | 6.560 | 0 | -0.01(-0.08%) |
May 10, 2013 | 6.581 | 6.581 | 6.549 | 6.565 | 0 | +0.01(+0.08%) |
May 09, 2013 | 6.603 | 6.613 | 6.549 | 6.560 | 0 | -0.07(-1.05%) |
May 08, 2013 | 6.656 | 6.656 | 6.589 | 6.630 | 0 | -0.02(-0.32%) |
May 07, 2013 | 6.592 | 6.656 | 6.571 | 6.651 | 0 | +0.06(+0.89%) |
May 06, 2013 | 6.560 | 6.603 | 6.533 | 6.592 | 0 | +0.02(+0.24%) |
May 03, 2013 | 6.560 | 6.603 | 6.485 | 6.576 | 0 | +0.09(+1.40%) |
May 02, 2013 | 6.458 | 6.571 | 6.421 | 6.485 | 0 | +0.06(+0.92%) |
May 01, 2013 | 6.538 | 6.576 | 6.418 | 6.426 | 2,218,764 | -0.14(-2.12%) |
Apr 30, 2013 | 6.613 | 6.619 | 6.555 | 6.565 | 0 | -0.15(-2.23%) |
Apr 29, 2013 | 6.710 | 6.747 | 6.656 | 6.715 | 975,491 | +0.02(+0.24%) |
Apr 26, 2013 | 6.705 | 6.721 | 6.635 | 6.699 | 1,184,262 | -0.01(-0.08%) |
Apr 25, 2013 | 6.721 | 6.753 | 6.694 | 6.705 | 0 | -0.01(-0.16%) |
Apr 24, 2013 | 6.667 | 6.721 | 6.656 | 6.715 | 859,974 | +0.03(+0.48%) |
Apr 23, 2013 | 6.742 | 6.747 | 6.635 | 6.683 | 1,134,096 | -0.05(-0.72%) |
Apr 22, 2013 | 6.726 | 6.758 | 6.571 | 6.731 | 1,624,752 | +0.12(+1.87%) |
Apr 19, 2013 | 6.538 | 6.624 | 6.517 | 6.608 | 820,014 | +0.06(+0.98%) |
Apr 18, 2013 | 6.560 | 6.565 | 6.485 | 6.544 | 947,166 | -0.02(-0.33%) |
Apr 17, 2013 | 6.469 | 6.571 | 6.421 | 6.565 | 2,679,256 | +0.08(+1.24%) |
Apr 16, 2013 | 6.506 | 6.517 | 6.447 | 6.485 | 1,664,486 | +0.05(+0.75%) |
Apr 15, 2013 | 6.587 | 6.608 | 6.431 | 6.437 | 1,581,268 | -0.19(-2.91%) |
Apr 12, 2013 | 6.662 | 6.683 | 6.619 | 6.630 | 604,637 | -0.05(-0.72%) |
Apr 11, 2013 | 6.726 | 6.737 | 6.667 | 6.678 | 698,265 | -0.06(-0.88%) |
Apr 10, 2013 | 6.619 | 6.747 | 6.619 | 6.737 | 689,083 | +0.12(+1.86%) |
Apr 09, 2013 | 6.672 | 6.713 | 6.608 | 6.613 | 720,217 | -0.07(-1.04%) |
Apr 08, 2013 | 6.651 | 6.683 | 6.592 | 6.683 | 466,202 | +0.03(+0.40%) |
Apr 05, 2013 | 6.576 | 6.656 | 6.576 | 6.656 | 522,626 | -0.01(-0.16%) |
Apr 04, 2013 | 6.592 | 6.672 | 6.592 | 6.667 | 665,651 | +0.08(+1.14%) |
Apr 03, 2013 | 6.694 | 6.694 | 6.587 | 6.592 | 803,669 | -0.06(-0.97%) |
Apr 02, 2013 | 6.758 | 6.764 | 6.651 | 6.656 | 521,182 | -0.06(-0.88%) |
Apr 01, 2013 | 6.817 | 6.817 | 6.689 | 6.715 | 822,359 | -0.08(-1.18%) |
Mar 28, 2013 | 6.833 | 6.833 | 6.780 | 6.796 | 567,364 | -0.01(-0.16%) |
Mar 27, 2013 | 6.753 | 6.823 | 6.702 | 6.806 | 777,528 | +0.04(+0.55%) |
Mar 26, 2013 | 6.731 | 6.780 | 6.699 | 6.769 | 734,891 | +0.08(+1.20%) |
Mar 25, 2013 | 6.780 | 6.780 | 6.678 | 6.689 | 2,210,509 | -0.03(-0.40%) |
Mar 22, 2013 | 6.742 | 6.747 | 6.694 | 6.715 | 1,518,412 | +0.01(+0.16%) |
Mar 21, 2013 | 6.780 | 6.855 | 6.699 | 6.705 | 1,846,186 | -0.11(-1.65%) |
Mar 20, 2013 | 6.801 | 6.843 | 6.785 | 6.817 | 589,738 | +0.06(+0.95%) |
Mar 19, 2013 | 6.833 | 6.865 | 6.747 | 6.753 | 1,200,923 | -0.05(-0.71%) |
Mar 18, 2013 | 6.774 | 6.833 | 6.753 | 6.801 | 532,634 | -0.01(-0.16%) |
Mar 15, 2013 | 6.774 | 6.855 | 6.747 | 6.812 | 2,859,445 | +0.05(+0.79%) |
Mar 14, 2013 | 6.721 | 6.780 | 6.662 | 6.758 | 821,645 | +0.05(+0.72%) |
Mar 13, 2013 | 6.672 | 6.721 | 6.630 | 6.710 | 584,420 | +0.06(+0.89%) |
Mar 12, 2013 | 6.705 | 6.721 | 6.635 | 6.651 | 902,747 | -0.05(-0.80%) |
Mar 11, 2013 | 6.715 | 6.753 | 6.662 | 6.705 | 833,105 | -0.03(-0.48%) |
Mar 08, 2013 | 6.801 | 6.806 | 6.731 | 6.737 | 687,415 | +0.01(+0.16%) |
Mar 07, 2013 | 6.699 | 6.753 | 6.694 | 6.726 | 466,328 | +0.02(+0.24%) |
Mar 06, 2013 | 6.737 | 6.801 | 6.678 | 6.710 | 534,881 | -0.03(-0.40%) |
Mar 05, 2013 | 6.769 | 6.839 | 6.683 | 6.737 | 676,931 | -0.02(-0.24%) |
Mar 04, 2013 | 6.694 | 6.796 | 6.680 | 6.753 | 909,199 | +0.03(+0.40%) |