Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.142 | 7.142 | 7.142 | 7.142 | 310 | -0.01(-0.14%) |
May 30, 2013 | 7.152 | 7.152 | 7.152 | 7.152 | 0 | -0.05(-0.67%) |
May 29, 2013 | 7.200 | 7.200 | 7.200 | 7.200 | 140 | -0.05(-0.67%) |
May 28, 2013 | 7.229 | 7.249 | 7.209 | 7.249 | 7,190 | +0.14(+1.91%) |
May 24, 2013 | 7.036 | 7.113 | 7.036 | 7.113 | 0 | +0.01(+0.13%) |
May 23, 2013 | 7.104 | 7.104 | 7.104 | 7.104 | 0 | -0.13(-1.74%) |
May 22, 2013 | 7.210 | 7.237 | 7.200 | 7.229 | 0 | +0.02(+0.27%) |
May 21, 2013 | 7.200 | 7.210 | 7.200 | 7.210 | 0 | +0.00(+0.06%) |
May 20, 2013 | 7.200 | 7.326 | 7.200 | 7.205 | 0 | -0.03(-0.46%) |
May 17, 2013 | 7.181 | 7.239 | 7.065 | 7.239 | 0 | -0.01(-0.13%) |
May 16, 2013 | 7.249 | 7.287 | 7.200 | 7.249 | 6,912 | -0.14(-1.96%) |
May 15, 2013 | 7.394 | 7.394 | 7.394 | 7.394 | 0 | +0.05(+0.66%) |
May 13, 2013 | 7.249 | 7.345 | 7.249 | 7.345 | 0 | +0.00(+0.01%) |
May 10, 2013 | 7.345 | 7.345 | 7.344 | 7.344 | 0 | +0.00(+0.05%) |
May 09, 2013 | 7.007 | 7.341 | 7.007 | 7.341 | 0 | +0.09(+1.27%) |
May 08, 2013 | 7.210 | 7.249 | 7.210 | 7.249 | 0 | +0.00(+0.00%) |
May 07, 2013 | 7.123 | 7.249 | 7.008 | 7.249 | 0 | +0.09(+1.21%) |
May 06, 2013 | 7.046 | 7.210 | 7.017 | 7.162 | 0 | -0.08(-1.07%) |
May 03, 2013 | 7.249 | 7.249 | 7.229 | 7.239 | 0 | +0.01(+0.13%) |
May 02, 2013 | 7.239 | 7.239 | 7.055 | 7.229 | 0 | +0.00(+0.00%) |
May 01, 2013 | 7.191 | 7.249 | 7.056 | 7.229 | 0 | +0.06(+0.81%) |
Apr 30, 2013 | 7.249 | 7.249 | 7.152 | 7.171 | 0 | +0.00(+0.05%) |
Apr 29, 2013 | 7.307 | 7.307 | 7.055 | 7.168 | 25,742 | -0.08(-1.11%) |
Apr 26, 2013 | 7.384 | 7.384 | 7.202 | 7.249 | 15,943 | +0.00(+0.00%) |
Apr 25, 2013 | 7.133 | 7.577 | 7.133 | 7.249 | 5,875 | +0.21(+3.02%) |
Apr 24, 2013 | 7.442 | 7.510 | 7.026 | 7.036 | 0 | -0.31(-4.21%) |
Apr 23, 2013 | 7.200 | 7.510 | 7.017 | 7.345 | 9,895 | +0.31(+4.40%) |
Apr 22, 2013 | 6.630 | 7.568 | 6.534 | 7.036 | 42,496 | +0.13(+1.82%) |
Apr 19, 2013 | 6.543 | 6.930 | 5.954 | 6.910 | 2,482 | +0.48(+7.52%) |
Apr 18, 2013 | 6.137 | 6.775 | 6.136 | 6.427 | 38,804 | +0.31(+5.06%) |
Apr 17, 2013 | 6.012 | 6.118 | 5.992 | 6.118 | 9,846 | +0.17(+2.93%) |
Apr 16, 2013 | 5.992 | 5.992 | 5.925 | 5.944 | 3,326 | +0.05(+0.82%) |
Apr 15, 2013 | 5.702 | 5.944 | 5.702 | 5.896 | 7,173 | +0.14(+2.35%) |
Apr 12, 2013 | 5.847 | 5.847 | 5.702 | 5.760 | 4,599 | -0.21(-3.56%) |
Apr 11, 2013 | 5.702 | 5.973 | 5.702 | 5.973 | 724 | +0.13(+2.15%) |
Apr 10, 2013 | 5.857 | 5.857 | 5.847 | 5.847 | 6,180 | -0.14(-2.42%) |
Apr 09, 2013 | 6.012 | 6.012 | 5.878 | 5.992 | 3,156 | +0.03(+0.48%) |
Apr 08, 2013 | 5.864 | 6.012 | 5.864 | 5.963 | 5,690 | +0.12(+1.98%) |
Apr 05, 2013 | 5.896 | 6.002 | 5.847 | 5.847 | 8,527 | +0.04(+0.67%) |
Apr 04, 2013 | 5.915 | 6.012 | 5.809 | 5.809 | 2,127 | -0.12(-1.96%) |
Apr 03, 2013 | 5.896 | 5.925 | 5.886 | 5.925 | 1,130 | +0.03(+0.49%) |
Apr 02, 2013 | 5.838 | 5.992 | 5.751 | 5.896 | 10,426 | +0.06(+0.99%) |
Apr 01, 2013 | 5.644 | 5.992 | 5.644 | 5.838 | 31,136 | +0.18(+3.25%) |
Mar 28, 2013 | 5.804 | 5.992 | 5.635 | 5.654 | 2,690 | -0.14(-2.50%) |
Mar 27, 2013 | 5.799 | 5.823 | 5.712 | 5.799 | 25,929 | -0.10(-1.64%) |
Mar 26, 2013 | 5.799 | 5.896 | 5.799 | 5.896 | 4,330 | +0.14(+2.52%) |
Mar 25, 2013 | 5.944 | 5.944 | 5.751 | 5.751 | 8,684 | -0.17(-2.94%) |
Mar 22, 2013 | 5.847 | 5.944 | 5.847 | 5.925 | 3,080 | +0.03(+0.49%) |
Mar 21, 2013 | 5.896 | 5.896 | 5.896 | 5.896 | 310 | -0.01(-0.16%) |
Mar 20, 2013 | 5.698 | 5.938 | 5.635 | 5.905 | 5,156 | +0.29(+5.16%) |
Mar 19, 2013 | 5.886 | 5.896 | 5.615 | 5.615 | 2,818 | -0.23(-3.97%) |
Mar 18, 2013 | 5.896 | 5.896 | 5.809 | 5.847 | 11,196 | -0.04(-0.66%) |
Mar 15, 2013 | 5.896 | 5.896 | 5.702 | 5.886 | 2,778 | -0.01(-0.16%) |
Mar 14, 2013 | 5.606 | 6.157 | 5.606 | 5.896 | 26,210 | +0.34(+6.09%) |
Mar 13, 2013 | 5.422 | 5.683 | 5.422 | 5.557 | 5,324 | +0.14(+2.50%) |
Mar 12, 2013 | 5.422 | 5.557 | 5.422 | 5.422 | 3,155 | -0.12(-2.09%) |
Mar 11, 2013 | 5.364 | 5.538 | 5.364 | 5.538 | 9,495 | +0.18(+3.43%) |
Mar 08, 2013 | 5.113 | 5.354 | 4.890 | 5.354 | 91,478 | +0.12(+2.21%) |
Mar 07, 2013 | 5.277 | 5.316 | 5.006 | 5.238 | 1,448 | +0.27(+5.45%) |
Mar 06, 2013 | 5.064 | 5.248 | 4.881 | 4.968 | 4,054 | -0.17(-3.38%) |
Mar 05, 2013 | 4.958 | 5.219 | 4.958 | 5.142 | 16,916 | +0.11(+2.11%) |
Mar 04, 2013 | 4.929 | 5.055 | 4.929 | 5.035 | 2,462 | -0.05(-0.95%) |