Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.864 | 6.905 | 6.701 | 6.742 | 266,938 | -0.17(-2.46%) |
May 30, 2013 | 6.858 | 6.994 | 6.756 | 6.912 | 424,029 | +0.07(+0.99%) |
May 29, 2013 | 6.783 | 6.946 | 6.640 | 6.844 | 192,462 | -0.01(-0.20%) |
May 28, 2013 | 6.810 | 6.932 | 6.803 | 6.858 | 219,712 | +0.05(+0.70%) |
May 24, 2013 | 6.790 | 6.926 | 6.694 | 6.810 | 0 | +0.01(+0.10%) |
May 23, 2013 | 6.790 | 6.841 | 6.585 | 6.803 | 0 | -0.05(-0.70%) |
May 22, 2013 | 6.973 | 7.041 | 6.776 | 6.851 | 0 | -0.10(-1.37%) |
May 21, 2013 | 6.926 | 6.973 | 6.885 | 6.946 | 0 | +0.00(+0.00%) |
May 20, 2013 | 6.851 | 6.946 | 6.769 | 6.946 | 0 | +0.05(+0.69%) |
May 17, 2013 | 6.871 | 6.905 | 6.790 | 6.898 | 0 | +0.07(+1.10%) |
May 16, 2013 | 6.783 | 6.851 | 6.742 | 6.824 | 87,331 | +0.03(+0.50%) |
May 15, 2013 | 6.756 | 6.878 | 6.674 | 6.790 | 0 | +0.18(+2.68%) |
May 13, 2013 | 6.592 | 6.660 | 6.504 | 6.613 | 0 | -0.02(-0.31%) |
May 10, 2013 | 6.701 | 6.735 | 6.599 | 6.633 | 0 | -0.04(-0.61%) |
May 09, 2013 | 6.735 | 6.762 | 6.613 | 6.674 | 0 | -0.05(-0.81%) |
May 08, 2013 | 6.708 | 6.790 | 6.667 | 6.728 | 0 | +0.02(+0.30%) |
May 07, 2013 | 6.579 | 6.715 | 6.463 | 6.708 | 0 | +0.12(+1.86%) |
May 06, 2013 | 6.463 | 6.592 | 6.409 | 6.585 | 0 | +0.11(+1.68%) |
May 03, 2013 | 6.524 | 6.572 | 6.415 | 6.477 | 0 | +0.06(+0.95%) |
May 02, 2013 | 6.327 | 6.449 | 6.272 | 6.415 | 0 | +0.12(+1.84%) |
May 01, 2013 | 6.497 | 6.524 | 6.266 | 6.300 | 0 | -0.20(-3.14%) |
Apr 30, 2013 | 6.504 | 6.538 | 6.470 | 6.504 | 0 | +0.01(+0.21%) |
Apr 29, 2013 | 6.388 | 6.490 | 6.375 | 6.490 | 279,543 | +0.16(+2.47%) |
Apr 26, 2013 | 6.388 | 6.395 | 6.334 | 6.334 | 98,335 | -0.06(-0.96%) |
Apr 25, 2013 | 6.402 | 6.429 | 6.273 | 6.395 | 161,605 | +0.01(+0.21%) |
Apr 24, 2013 | 6.449 | 6.456 | 6.314 | 6.381 | 89,622 | -0.09(-1.46%) |
Apr 23, 2013 | 6.422 | 6.510 | 6.375 | 6.476 | 82,388 | +0.10(+1.59%) |
Apr 22, 2013 | 6.537 | 6.550 | 6.375 | 6.375 | 215,577 | -0.03(-0.53%) |
Apr 19, 2013 | 6.375 | 6.449 | 6.341 | 6.408 | 153,362 | +0.09(+1.50%) |
Apr 18, 2013 | 6.321 | 6.456 | 6.186 | 6.314 | 185,578 | +0.03(+0.43%) |
Apr 17, 2013 | 6.226 | 6.395 | 6.165 | 6.287 | 124,014 | +0.01(+0.11%) |
Apr 16, 2013 | 6.219 | 6.327 | 6.219 | 6.280 | 131,070 | +0.15(+2.42%) |
Apr 15, 2013 | 6.415 | 6.486 | 6.091 | 6.132 | 140,872 | -0.33(-5.12%) |
Apr 12, 2013 | 6.415 | 6.469 | 6.388 | 6.462 | 51,791 | +0.01(+0.21%) |
Apr 11, 2013 | 6.516 | 6.516 | 6.422 | 6.449 | 43,097 | -0.06(-0.93%) |
Apr 10, 2013 | 6.375 | 6.564 | 6.321 | 6.510 | 72,628 | +0.18(+2.88%) |
Apr 09, 2013 | 6.476 | 6.483 | 6.327 | 6.327 | 51,966 | -0.15(-2.29%) |
Apr 08, 2013 | 6.510 | 6.510 | 6.402 | 6.476 | 100,126 | +0.01(+0.21%) |
Apr 05, 2013 | 6.422 | 6.503 | 6.415 | 6.462 | 173,113 | -0.07(-1.14%) |
Apr 04, 2013 | 6.489 | 6.584 | 6.435 | 6.537 | 46,605 | +0.09(+1.36%) |
Apr 03, 2013 | 6.523 | 6.523 | 6.415 | 6.449 | 63,796 | -0.03(-0.52%) |
Apr 02, 2013 | 6.584 | 6.625 | 6.476 | 6.483 | 47,405 | -0.05(-0.83%) |
Apr 01, 2013 | 6.658 | 6.706 | 6.476 | 6.537 | 117,174 | -0.11(-1.73%) |
Mar 28, 2013 | 6.706 | 6.706 | 6.604 | 6.652 | 120,318 | -0.01(-0.20%) |
Mar 27, 2013 | 6.577 | 6.665 | 6.571 | 6.665 | 63,656 | +0.01(+0.20%) |
Mar 26, 2013 | 6.685 | 6.685 | 6.584 | 6.652 | 72,116 | +0.02(+0.31%) |
Mar 25, 2013 | 6.665 | 6.699 | 6.598 | 6.631 | 75,433 | -0.01(-0.10%) |
Mar 22, 2013 | 6.631 | 6.699 | 6.564 | 6.638 | 108,490 | +0.03(+0.41%) |
Mar 21, 2013 | 6.564 | 6.652 | 6.564 | 6.611 | 121,704 | +0.00(+0.00%) |
Mar 20, 2013 | 6.665 | 6.685 | 6.584 | 6.611 | 46,383 | -0.01(-0.20%) |
Mar 19, 2013 | 6.719 | 6.726 | 6.544 | 6.625 | 72,803 | -0.05(-0.81%) |
Mar 18, 2013 | 6.618 | 6.706 | 6.577 | 6.679 | 81,057 | -0.03(-0.40%) |
Mar 15, 2013 | 6.739 | 6.787 | 6.665 | 6.706 | 343,170 | -0.02(-0.30%) |
Mar 14, 2013 | 6.699 | 6.726 | 6.625 | 6.726 | 180,366 | +0.07(+1.01%) |
Mar 13, 2013 | 6.584 | 6.679 | 6.571 | 6.658 | 88,158 | +0.06(+0.92%) |
Mar 12, 2013 | 6.598 | 6.618 | 6.523 | 6.598 | 71,645 | -0.03(-0.41%) |
Mar 11, 2013 | 6.645 | 6.739 | 6.496 | 6.625 | 148,689 | -0.06(-0.91%) |
Mar 08, 2013 | 6.706 | 6.746 | 6.544 | 6.685 | 158,830 | +0.03(+0.41%) |
Mar 07, 2013 | 6.577 | 6.685 | 6.476 | 6.658 | 128,936 | +0.06(+0.92%) |
Mar 06, 2013 | 6.631 | 6.631 | 6.489 | 6.598 | 64,061 | -0.03(-0.41%) |
Mar 05, 2013 | 6.564 | 6.631 | 6.496 | 6.625 | 107,209 | +0.10(+1.55%) |
Mar 04, 2013 | 6.510 | 6.550 | 6.422 | 6.523 | 46,214 | +0.01(+0.21%) |