Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.689 | 5.775 | 5.647 | 5.739 | 4,506,191 | -0.11(-1.82%) |
May 30, 2013 | 5.746 | 5.871 | 5.739 | 5.846 | 3,005,436 | +0.05(+0.86%) |
May 29, 2013 | 5.810 | 5.860 | 5.739 | 5.796 | 2,665,742 | -0.05(-0.85%) |
May 28, 2013 | 5.895 | 5.959 | 5.835 | 5.846 | 2,971,628 | -0.05(-0.84%) |
May 24, 2013 | 5.860 | 5.910 | 5.824 | 5.895 | 6,434,389 | -0.26(-4.27%) |
May 23, 2013 | 6.031 | 6.159 | 5.860 | 6.159 | 3,941,947 | -0.28(-4.42%) |
May 22, 2013 | 6.507 | 6.614 | 6.429 | 6.443 | 2,632,162 | -0.01(-0.22%) |
May 21, 2013 | 6.514 | 6.532 | 6.454 | 6.457 | 2,356,774 | -0.11(-1.73%) |
May 20, 2013 | 6.599 | 6.599 | 6.500 | 6.571 | 2,384,834 | -0.09(-1.39%) |
May 17, 2013 | 6.621 | 6.706 | 6.607 | 6.663 | 2,415,099 | +0.06(+0.97%) |
May 16, 2013 | 6.685 | 6.685 | 6.571 | 6.599 | 4,875,452 | -0.39(-5.60%) |
May 15, 2013 | 6.827 | 7.033 | 6.770 | 6.991 | 4,055,597 | -0.02(-0.30%) |
May 13, 2013 | 6.955 | 7.083 | 6.934 | 7.012 | 3,941,868 | +0.40(+6.02%) |
May 10, 2013 | 6.628 | 6.656 | 6.564 | 6.614 | 2,615,460 | -0.04(-0.53%) |
May 09, 2013 | 6.678 | 6.685 | 6.621 | 6.649 | 3,048,119 | -0.11(-1.58%) |
May 08, 2013 | 6.727 | 6.777 | 6.699 | 6.756 | 1,928,581 | -0.05(-0.73%) |
May 07, 2013 | 6.884 | 6.884 | 6.770 | 6.806 | 1,703,867 | -0.01(-0.21%) |
May 06, 2013 | 6.834 | 6.870 | 6.820 | 6.820 | 2,841,940 | -0.02(-0.31%) |
May 03, 2013 | 6.905 | 6.898 | 6.820 | 6.841 | 1,833,516 | +0.06(+0.94%) |
May 02, 2013 | 6.770 | 6.815 | 6.735 | 6.777 | 1,359,035 | +0.14(+2.14%) |
May 01, 2013 | 6.685 | 6.699 | 6.607 | 6.635 | 676,584 | -0.11(-1.69%) |
Apr 30, 2013 | 6.777 | 6.777 | 6.713 | 6.749 | 4,971,421 | -0.06(-0.84%) |
Apr 29, 2013 | 6.720 | 6.820 | 6.720 | 6.806 | 1,434,784 | +0.05(+0.74%) |
Apr 26, 2013 | 6.720 | 6.855 | 6.706 | 6.756 | 1,797,047 | +0.09(+1.39%) |
Apr 25, 2013 | 6.646 | 6.713 | 6.614 | 6.663 | 7,549,847 | +0.21(+3.19%) |
Apr 24, 2013 | 6.450 | 6.471 | 6.400 | 6.457 | 16,273,186 | +0.01(+0.11%) |
Apr 23, 2013 | 6.415 | 6.486 | 6.400 | 6.450 | 10,531,545 | +0.02(+0.33%) |
Apr 22, 2013 | 6.393 | 6.479 | 6.336 | 6.429 | 4,066,889 | -0.05(-0.77%) |
Apr 19, 2013 | 6.400 | 6.493 | 6.287 | 6.479 | 4,483,515 | +0.01(+0.22%) |
Apr 18, 2013 | 6.486 | 6.493 | 6.422 | 6.464 | 1,727,520 | -0.06(-0.87%) |
Apr 17, 2013 | 6.543 | 6.585 | 6.466 | 6.521 | 11,466,565 | +0.01(+0.11%) |
Apr 16, 2013 | 6.443 | 6.521 | 6.415 | 6.514 | 5,991,282 | -0.06(-0.97%) |
Apr 15, 2013 | 6.479 | 6.599 | 6.471 | 6.578 | 8,265,351 | -0.16(-2.32%) |
Apr 12, 2013 | 6.649 | 6.752 | 6.628 | 6.735 | 3,357,247 | -0.04(-0.63%) |
Apr 11, 2013 | 6.685 | 6.791 | 6.671 | 6.777 | 1,811,128 | +0.09(+1.28%) |
Apr 10, 2013 | 6.663 | 6.763 | 6.621 | 6.692 | 1,162,917 | +0.42(+6.69%) |
Apr 09, 2013 | 6.272 | 6.329 | 6.215 | 6.272 | 1,356,411 | -0.14(-2.22%) |
Apr 08, 2013 | 6.393 | 6.429 | 6.365 | 6.415 | 4,245,749 | +0.12(+1.92%) |
Apr 05, 2013 | 6.237 | 6.336 | 6.173 | 6.294 | 2,999,715 | +0.16(+2.67%) |
Apr 04, 2013 | 6.095 | 6.167 | 6.087 | 6.130 | 2,421,929 | +0.55(+9.95%) |
Apr 03, 2013 | 5.654 | 5.675 | 5.547 | 5.575 | 629,900 | -0.11(-1.88%) |
Apr 02, 2013 | 5.583 | 5.696 | 5.568 | 5.682 | 1,510,821 | +0.20(+3.63%) |
Apr 01, 2013 | 5.604 | 5.604 | 5.206 | 5.483 | 1,109,708 | -0.32(-5.51%) |
Mar 28, 2013 | 5.796 | 5.810 | 5.775 | 5.803 | 1,021,822 | +0.01(+0.12%) |
Mar 27, 2013 | 5.767 | 5.824 | 5.753 | 5.796 | 903,592 | +0.00(+0.00%) |
Mar 26, 2013 | 5.824 | 5.839 | 5.767 | 5.796 | 947,192 | -0.04(-0.61%) |
Mar 25, 2013 | 5.917 | 5.924 | 5.803 | 5.831 | 1,216,260 | -0.14(-2.38%) |
Mar 22, 2013 | 5.945 | 5.981 | 5.924 | 5.974 | 4,116,386 | +0.04(+0.60%) |
Mar 21, 2013 | 5.974 | 5.988 | 5.910 | 5.938 | 8,150,712 | -0.06(-0.95%) |
Mar 20, 2013 | 5.959 | 6.727 | 5.952 | 5.995 | 1,073,530 | +0.08(+1.32%) |
Mar 19, 2013 | 5.974 | 5.991 | 5.903 | 5.917 | 1,384,478 | -0.06(-0.95%) |
Mar 18, 2013 | 5.959 | 6.009 | 5.932 | 5.974 | 1,318,066 | -0.06(-1.06%) |
Mar 15, 2013 | 6.023 | 6.109 | 5.995 | 6.038 | 1,320,690 | -0.11(-1.74%) |
Mar 14, 2013 | 6.102 | 6.151 | 6.073 | 6.144 | 1,572,416 | +0.04(+0.70%) |
Mar 13, 2013 | 6.564 | 6.564 | 6.023 | 6.102 | 1,090,013 | +0.06(+1.06%) |
Mar 12, 2013 | 6.059 | 6.073 | 6.016 | 6.038 | 1,063,653 | -0.14(-2.19%) |
Mar 11, 2013 | 5.846 | 6.180 | 6.102 | 6.173 | 2,365,006 | +0.33(+5.60%) |
Mar 08, 2013 | 5.767 | 5.881 | 5.753 | 5.846 | 2,460,555 | +0.14(+2.49%) |
Mar 07, 2013 | 5.732 | 5.746 | 5.689 | 5.703 | 2,151,883 | -0.21(-3.61%) |
Mar 06, 2013 | 5.895 | 5.959 | 5.895 | 5.917 | 2,234,039 | +0.04(+0.60%) |
Mar 05, 2013 | 5.867 | 5.910 | 5.853 | 5.881 | 1,383,120 | +0.04(+0.61%) |
Mar 04, 2013 | 5.831 | 5.867 | 5.817 | 5.846 | 1,374,166 | +0.05(+0.86%) |