Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.314 | 6.461 | 6.314 | 6.411 | 689,696 | +0.08(+1.20%) |
May 30, 2013 | 6.243 | 6.390 | 6.243 | 6.334 | 591,939 | +0.16(+2.59%) |
May 29, 2013 | 6.154 | 6.207 | 6.147 | 6.175 | 336,092 | -0.03(-0.49%) |
May 28, 2013 | 6.225 | 6.258 | 6.175 | 6.205 | 336,002 | +0.05(+0.87%) |
May 24, 2013 | 6.207 | 6.210 | 6.139 | 6.152 | 396,790 | -0.09(-1.42%) |
May 23, 2013 | 6.070 | 6.251 | 6.070 | 6.240 | 444,146 | +0.11(+1.82%) |
May 22, 2013 | 6.187 | 6.225 | 6.109 | 6.129 | 568,064 | -0.05(-0.74%) |
May 21, 2013 | 6.182 | 6.218 | 6.124 | 6.175 | 312,249 | -0.01(-0.21%) |
May 20, 2013 | 6.175 | 6.223 | 6.152 | 6.187 | 335,505 | -0.02(-0.25%) |
May 17, 2013 | 6.207 | 6.253 | 6.154 | 6.202 | 554,138 | +0.00(+0.04%) |
May 16, 2013 | 6.266 | 6.314 | 6.185 | 6.200 | 274,484 | -0.09(-1.45%) |
May 15, 2013 | 6.175 | 6.296 | 6.175 | 6.291 | 342,275 | +0.18(+2.95%) |
May 13, 2013 | 6.164 | 6.172 | 6.100 | 6.111 | 355,633 | -0.06(-0.99%) |
May 10, 2013 | 6.162 | 6.213 | 6.124 | 6.172 | 337,546 | +0.03(+0.50%) |
May 09, 2013 | 6.207 | 6.215 | 6.119 | 6.142 | 427,829 | -0.07(-1.18%) |
May 08, 2013 | 6.162 | 6.215 | 6.079 | 6.215 | 579,018 | +0.03(+0.49%) |
May 07, 2013 | 6.081 | 6.187 | 6.061 | 6.185 | 455,761 | +0.10(+1.58%) |
May 06, 2013 | 6.177 | 6.195 | 6.056 | 6.089 | 452,557 | -0.09(-1.39%) |
May 03, 2013 | 6.139 | 6.207 | 6.099 | 6.175 | 420,490 | +0.08(+1.24%) |
May 02, 2013 | 6.111 | 6.156 | 6.066 | 6.099 | 408,768 | +0.02(+0.25%) |
May 01, 2013 | 6.121 | 6.157 | 6.078 | 6.084 | 902,742 | -0.07(-1.07%) |
Apr 30, 2013 | 6.089 | 6.149 | 6.038 | 6.149 | 696,776 | +0.05(+0.83%) |
Apr 29, 2013 | 5.998 | 6.129 | 5.980 | 6.099 | 587,271 | +0.13(+2.12%) |
Apr 26, 2013 | 6.025 | 6.028 | 5.917 | 5.972 | 539,131 | -0.06(-0.92%) |
Apr 25, 2013 | 5.960 | 6.058 | 5.947 | 6.028 | 595,513 | +0.10(+1.75%) |
Apr 24, 2013 | 5.944 | 5.944 | 5.853 | 5.924 | 393,193 | -0.01(-0.21%) |
Apr 23, 2013 | 5.909 | 5.972 | 5.894 | 5.937 | 573,409 | +0.08(+1.43%) |
Apr 22, 2013 | 5.803 | 5.871 | 5.752 | 5.853 | 683,147 | +0.04(+0.61%) |
Apr 19, 2013 | 5.717 | 5.818 | 5.697 | 5.818 | 712,837 | +0.12(+2.13%) |
Apr 18, 2013 | 5.714 | 5.747 | 5.679 | 5.697 | 461,499 | -0.02(-0.27%) |
Apr 17, 2013 | 5.765 | 5.808 | 5.679 | 5.712 | 548,172 | -0.09(-1.48%) |
Apr 16, 2013 | 5.815 | 5.815 | 5.747 | 5.798 | 467,918 | +0.05(+0.88%) |
Apr 15, 2013 | 5.937 | 5.937 | 5.730 | 5.747 | 745,109 | -0.21(-3.52%) |
Apr 12, 2013 | 5.944 | 5.985 | 5.902 | 5.957 | 528,156 | -0.01(-0.08%) |
Apr 11, 2013 | 5.851 | 5.967 | 5.851 | 5.962 | 450,263 | +0.06(+1.07%) |
Apr 10, 2013 | 5.881 | 5.919 | 5.841 | 5.899 | 777,544 | +0.04(+0.69%) |
Apr 09, 2013 | 5.912 | 5.929 | 5.848 | 5.858 | 499,364 | -0.03(-0.52%) |
Apr 08, 2013 | 5.861 | 5.894 | 5.813 | 5.889 | 481,579 | +0.04(+0.74%) |
Apr 05, 2013 | 5.876 | 5.876 | 5.790 | 5.846 | 468,444 | -0.10(-1.62%) |
Apr 04, 2013 | 5.934 | 6.030 | 5.886 | 5.942 | 721,071 | +0.02(+0.38%) |
Apr 03, 2013 | 6.162 | 6.162 | 5.909 | 5.919 | 1,051,927 | -0.25(-4.06%) |
Apr 02, 2013 | 6.218 | 6.250 | 6.144 | 6.169 | 766,814 | -0.01(-0.16%) |
Apr 01, 2013 | 6.177 | 6.200 | 6.086 | 6.180 | 774,447 | -0.03(-0.45%) |
Mar 28, 2013 | 6.159 | 6.218 | 6.137 | 6.207 | 1,011,875 | +0.06(+0.95%) |
Mar 27, 2013 | 6.134 | 6.167 | 6.100 | 6.149 | 586,697 | -0.04(-0.61%) |
Mar 26, 2013 | 6.162 | 6.197 | 6.147 | 6.187 | 720,960 | +0.02(+0.37%) |
Mar 25, 2013 | 6.149 | 6.192 | 6.101 | 6.164 | 457,307 | +0.05(+0.74%) |
Mar 22, 2013 | 6.132 | 6.137 | 6.061 | 6.119 | 752,137 | -0.00(-0.04%) |
Mar 21, 2013 | 6.137 | 6.207 | 6.109 | 6.121 | 504,407 | -0.04(-0.66%) |
Mar 20, 2013 | 6.134 | 6.190 | 6.099 | 6.162 | 585,527 | +0.04(+0.58%) |
Mar 19, 2013 | 6.134 | 6.159 | 6.066 | 6.126 | 569,224 | +0.02(+0.37%) |
Mar 18, 2013 | 6.073 | 6.142 | 6.056 | 6.104 | 564,747 | -0.05(-0.74%) |
Mar 15, 2013 | 6.185 | 6.185 | 6.094 | 6.149 | 1,535,091 | -0.05(-0.82%) |
Mar 14, 2013 | 6.200 | 6.220 | 6.169 | 6.200 | 478,256 | +0.00(+0.00%) |
Mar 13, 2013 | 6.162 | 6.212 | 6.144 | 6.200 | 320,758 | +0.05(+0.82%) |
Mar 12, 2013 | 6.142 | 6.175 | 6.111 | 6.149 | 530,529 | +0.01(+0.21%) |
Mar 11, 2013 | 6.187 | 6.192 | 6.106 | 6.137 | 726,390 | -0.07(-1.14%) |
Mar 08, 2013 | 6.205 | 6.225 | 6.147 | 6.207 | 620,809 | +0.06(+0.90%) |
Mar 07, 2013 | 6.142 | 6.164 | 6.116 | 6.152 | 470,576 | +0.01(+0.16%) |
Mar 06, 2013 | 6.187 | 6.205 | 6.129 | 6.142 | 1,019,413 | -0.03(-0.41%) |
Mar 05, 2013 | 6.134 | 6.195 | 6.124 | 6.167 | 976,589 | +0.07(+1.16%) |
Mar 04, 2013 | 6.121 | 6.124 | 6.028 | 6.096 | 1,007,445 | -0.04(-0.70%) |