Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.041 | 7.065 | 6.887 | 6.911 | 1,914,016 | -0.19(-2.61%) |
May 30, 2013 | 6.947 | 7.168 | 6.899 | 7.097 | 1,772,473 | +0.16(+2.28%) |
May 29, 2013 | 6.927 | 6.998 | 6.797 | 6.939 | 1,322,700 | +0.00(+0.06%) |
May 28, 2013 | 6.919 | 6.958 | 6.846 | 6.935 | 1,302,216 | +0.09(+1.33%) |
May 24, 2013 | 6.808 | 6.844 | 6.808 | 6.844 | 0 | +0.03(+0.46%) |
May 23, 2013 | 6.852 | 6.883 | 6.808 | 6.812 | 0 | -0.07(-1.03%) |
May 22, 2013 | 6.895 | 6.934 | 6.868 | 6.883 | 0 | -0.01(-0.17%) |
May 21, 2013 | 6.978 | 6.978 | 6.893 | 6.895 | 0 | -0.08(-1.13%) |
May 20, 2013 | 6.927 | 6.978 | 6.907 | 6.974 | 0 | +0.07(+0.97%) |
May 17, 2013 | 6.966 | 7.006 | 6.887 | 6.907 | 0 | -0.06(-0.85%) |
May 16, 2013 | 6.899 | 6.986 | 6.899 | 6.966 | 1,198,256 | +0.04(+0.63%) |
May 15, 2013 | 6.899 | 6.931 | 6.893 | 6.923 | 0 | +0.02(+0.29%) |
May 13, 2013 | 6.935 | 6.935 | 6.895 | 6.903 | 0 | -0.04(-0.57%) |
May 10, 2013 | 6.966 | 6.966 | 6.899 | 6.943 | 0 | -0.00(-0.03%) |
May 09, 2013 | 6.919 | 6.949 | 6.895 | 6.945 | 0 | +0.02(+0.31%) |
May 08, 2013 | 6.907 | 6.947 | 6.895 | 6.923 | 0 | -0.01(-0.17%) |
May 07, 2013 | 6.848 | 6.951 | 6.828 | 6.935 | 0 | -0.10(-1.40%) |
May 06, 2013 | 6.966 | 7.049 | 6.919 | 7.033 | 1,089,708 | +0.07(+0.96%) |
May 03, 2013 | 6.907 | 6.974 | 6.808 | 6.966 | 0 | +0.16(+2.32%) |
May 02, 2013 | 6.773 | 6.868 | 6.773 | 6.808 | 0 | +0.05(+0.76%) |
May 01, 2013 | 6.947 | 6.947 | 6.749 | 6.757 | 0 | -0.20(-2.89%) |
Apr 30, 2013 | 6.907 | 6.990 | 6.812 | 6.958 | 0 | +0.04(+0.63%) |
Apr 29, 2013 | 6.883 | 6.947 | 6.868 | 6.915 | 1,015,955 | +0.05(+0.75%) |
Apr 26, 2013 | 6.868 | 6.895 | 6.840 | 6.864 | 950,496 | +0.02(+0.35%) |
Apr 25, 2013 | 6.785 | 6.856 | 6.749 | 6.840 | 828,837 | +0.07(+1.11%) |
Apr 24, 2013 | 6.808 | 6.848 | 6.749 | 6.765 | 1,227,329 | -0.06(-0.92%) |
Apr 23, 2013 | 6.730 | 6.887 | 6.674 | 6.828 | 2,373,693 | +0.14(+2.06%) |
Apr 22, 2013 | 6.508 | 6.710 | 6.489 | 6.690 | 2,404,020 | +0.26(+4.05%) |
Apr 19, 2013 | 6.327 | 6.437 | 6.299 | 6.430 | 489,773 | +0.11(+1.69%) |
Apr 18, 2013 | 6.347 | 6.374 | 6.295 | 6.323 | 1,010,533 | -0.02(-0.31%) |
Apr 17, 2013 | 6.418 | 6.461 | 6.343 | 6.343 | 647,407 | -0.12(-1.83%) |
Apr 16, 2013 | 6.433 | 6.524 | 6.414 | 6.461 | 1,007,660 | +0.04(+0.68%) |
Apr 15, 2013 | 6.552 | 6.587 | 6.414 | 6.418 | 816,987 | -0.17(-2.58%) |
Apr 12, 2013 | 6.627 | 6.639 | 6.572 | 6.587 | 444,434 | -0.04(-0.60%) |
Apr 11, 2013 | 6.639 | 6.662 | 6.576 | 6.627 | 873,137 | -0.06(-0.83%) |
Apr 10, 2013 | 6.643 | 6.706 | 6.643 | 6.682 | 594,265 | +0.04(+0.59%) |
Apr 09, 2013 | 6.730 | 6.730 | 6.631 | 6.643 | 589,674 | -0.06(-0.94%) |
Apr 08, 2013 | 6.674 | 6.710 | 6.623 | 6.706 | 658,542 | +0.02(+0.35%) |
Apr 05, 2013 | 6.603 | 6.694 | 6.599 | 6.682 | 976,800 | +0.01(+0.18%) |
Apr 04, 2013 | 6.662 | 6.710 | 6.643 | 6.670 | 1,253,920 | +0.02(+0.30%) |
Apr 03, 2013 | 6.710 | 6.816 | 6.599 | 6.651 | 3,166,553 | +0.15(+2.25%) |
Apr 02, 2013 | 6.528 | 6.532 | 6.464 | 6.505 | 584,231 | +0.02(+0.30%) |
Apr 01, 2013 | 6.516 | 6.532 | 6.437 | 6.485 | 492,408 | -0.03(-0.48%) |
Mar 28, 2013 | 6.512 | 6.532 | 6.457 | 6.516 | 568,503 | +0.03(+0.43%) |
Mar 27, 2013 | 6.426 | 6.516 | 6.388 | 6.489 | 463,038 | +0.02(+0.37%) |
Mar 26, 2013 | 6.335 | 6.469 | 6.335 | 6.465 | 366,576 | +0.13(+2.12%) |
Mar 25, 2013 | 6.414 | 6.457 | 6.319 | 6.331 | 446,448 | -0.04(-0.68%) |
Mar 22, 2013 | 6.386 | 6.414 | 6.355 | 6.374 | 326,487 | +0.01(+0.12%) |
Mar 21, 2013 | 6.351 | 6.445 | 6.331 | 6.366 | 455,706 | +0.02(+0.25%) |
Mar 20, 2013 | 6.410 | 6.485 | 6.315 | 6.351 | 726,618 | -0.06(-0.98%) |
Mar 19, 2013 | 6.461 | 6.505 | 6.400 | 6.414 | 446,501 | -0.06(-0.91%) |
Mar 18, 2013 | 6.449 | 6.528 | 6.449 | 6.473 | 335,096 | -0.03(-0.43%) |
Mar 15, 2013 | 6.520 | 6.532 | 6.453 | 6.501 | 708,179 | -0.02(-0.24%) |
Mar 14, 2013 | 6.465 | 6.520 | 6.437 | 6.516 | 471,597 | +0.05(+0.79%) |
Mar 13, 2013 | 6.437 | 6.508 | 6.398 | 6.465 | 453,347 | +0.02(+0.24%) |
Mar 12, 2013 | 6.394 | 6.516 | 6.394 | 6.449 | 456,991 | -0.06(-0.97%) |
Mar 11, 2013 | 6.501 | 6.552 | 6.473 | 6.512 | 498,732 | +0.02(+0.36%) |
Mar 08, 2013 | 6.410 | 6.512 | 6.398 | 6.489 | 633,201 | +0.05(+0.74%) |
Mar 07, 2013 | 6.461 | 6.512 | 6.406 | 6.441 | 532,520 | -0.01(-0.18%) |
Mar 06, 2013 | 6.433 | 6.511 | 6.394 | 6.453 | 899,127 | -0.06(-0.91%) |
Mar 05, 2013 | 6.524 | 6.548 | 6.457 | 6.512 | 430,616 | -0.01(-0.18%) |
Mar 04, 2013 | 6.583 | 6.583 | 6.449 | 6.524 | 732,871 | -0.05(-0.78%) |