Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.710 | 6.767 | 6.545 | 6.545 | 24,193,190 | -0.18(-2.67%) |
May 30, 2013 | 6.638 | 6.796 | 6.631 | 6.724 | 21,502,020 | +0.09(+1.30%) |
May 29, 2013 | 6.559 | 6.695 | 6.545 | 6.638 | 20,748,640 | +0.02(+0.33%) |
May 28, 2013 | 6.616 | 6.674 | 6.588 | 6.616 | 21,801,648 | +0.09(+1.43%) |
May 24, 2013 | 6.416 | 6.530 | 6.416 | 6.523 | 17,067,080 | +0.08(+1.22%) |
May 23, 2013 | 6.394 | 6.516 | 6.323 | 6.444 | 21,787,334 | -0.02(-0.33%) |
May 22, 2013 | 6.559 | 6.692 | 6.437 | 6.466 | 22,787,562 | -0.10(-1.53%) |
May 21, 2013 | 6.588 | 6.616 | 6.538 | 6.566 | 14,885,754 | +0.01(+0.11%) |
May 20, 2013 | 6.480 | 6.588 | 6.473 | 6.559 | 18,644,572 | +0.07(+1.10%) |
May 17, 2013 | 6.452 | 6.516 | 6.430 | 6.487 | 20,955,820 | +0.07(+1.12%) |
May 16, 2013 | 6.545 | 6.581 | 6.380 | 6.416 | 20,558,816 | -0.14(-2.08%) |
May 15, 2013 | 6.437 | 6.588 | 6.416 | 6.552 | 21,444,084 | +0.22(+3.39%) |
May 13, 2013 | 6.330 | 6.383 | 6.294 | 6.337 | 12,798,581 | +0.02(+0.34%) |
May 10, 2013 | 6.315 | 6.373 | 6.258 | 6.315 | 13,535,309 | +0.00(+0.00%) |
May 09, 2013 | 6.308 | 6.394 | 6.294 | 6.315 | 21,165,878 | +0.00(+0.00%) |
May 08, 2013 | 6.251 | 6.333 | 6.237 | 6.315 | 14,225,113 | +0.06(+0.92%) |
May 07, 2013 | 6.287 | 6.305 | 6.201 | 6.258 | 17,431,142 | +0.01(+0.23%) |
May 06, 2013 | 6.143 | 6.244 | 6.136 | 6.244 | 11,158,741 | +0.09(+1.52%) |
May 03, 2013 | 6.129 | 6.165 | 6.064 | 6.150 | 18,462,618 | +0.09(+1.42%) |
May 02, 2013 | 6.043 | 6.129 | 6.000 | 6.064 | 18,400,844 | +0.02(+0.36%) |
May 01, 2013 | 6.064 | 6.107 | 6.036 | 6.043 | 24,014,980 | -0.04(-0.71%) |
Apr 30, 2013 | 6.007 | 6.086 | 5.993 | 6.086 | 27,902,702 | +0.05(+0.83%) |
Apr 29, 2013 | 6.021 | 6.050 | 6.000 | 6.036 | 18,077,852 | +0.04(+0.60%) |
Apr 26, 2013 | 6.007 | 6.014 | 5.914 | 6.000 | 25,606,656 | +0.04(+0.60%) |
Apr 25, 2013 | 5.900 | 6.014 | 5.900 | 5.964 | 22,015,420 | +0.07(+1.22%) |
Apr 24, 2013 | 5.749 | 5.900 | 5.728 | 5.892 | 22,352,602 | +0.15(+2.62%) |
Apr 23, 2013 | 5.677 | 5.821 | 5.627 | 5.742 | 33,915,624 | +0.20(+3.62%) |
Apr 22, 2013 | 5.634 | 5.634 | 5.505 | 5.541 | 18,171,474 | -0.07(-1.28%) |
Apr 19, 2013 | 5.548 | 5.620 | 5.469 | 5.613 | 17,176,460 | +0.11(+2.09%) |
Apr 18, 2013 | 5.599 | 5.613 | 5.459 | 5.498 | 22,313,766 | -0.09(-1.54%) |
Apr 17, 2013 | 5.649 | 5.663 | 5.527 | 5.584 | 17,832,254 | -0.13(-2.26%) |
Apr 16, 2013 | 5.670 | 5.728 | 5.649 | 5.713 | 23,562,880 | +0.12(+2.18%) |
Apr 15, 2013 | 5.814 | 5.821 | 5.591 | 5.591 | 20,737,292 | -0.22(-3.82%) |
Apr 12, 2013 | 5.842 | 5.907 | 5.785 | 5.814 | 12,587,613 | -0.08(-1.34%) |
Apr 11, 2013 | 5.907 | 5.910 | 5.814 | 5.892 | 10,982,282 | -0.01(-0.12%) |
Apr 10, 2013 | 5.821 | 5.914 | 5.799 | 5.900 | 16,318,627 | +0.11(+1.86%) |
Apr 09, 2013 | 5.785 | 5.821 | 5.706 | 5.792 | 21,187,710 | +0.03(+0.50%) |
Apr 08, 2013 | 5.699 | 5.763 | 5.620 | 5.763 | 14,385,815 | +0.04(+0.63%) |
Apr 05, 2013 | 5.599 | 5.749 | 5.563 | 5.728 | 20,274,082 | +0.01(+0.25%) |
Apr 04, 2013 | 5.642 | 5.728 | 5.634 | 5.713 | 12,447,696 | +0.07(+1.27%) |
Apr 03, 2013 | 5.742 | 5.763 | 5.599 | 5.642 | 20,976,408 | -0.12(-2.11%) |
Apr 02, 2013 | 5.756 | 5.796 | 5.713 | 5.763 | 28,244,472 | +0.01(+0.25%) |
Apr 01, 2013 | 5.871 | 5.892 | 5.713 | 5.749 | 13,866,570 | -0.12(-2.08%) |
Mar 28, 2013 | 5.878 | 5.907 | 5.814 | 5.871 | 10,938,339 | -0.02(-0.36%) |
Mar 27, 2013 | 5.907 | 5.907 | 5.821 | 5.892 | 15,758,603 | -0.06(-0.96%) |
Mar 26, 2013 | 5.964 | 5.986 | 5.892 | 5.950 | 18,770,372 | +0.01(+0.24%) |
Mar 25, 2013 | 5.943 | 5.957 | 5.857 | 5.935 | 13,847,519 | +0.05(+0.85%) |
Mar 22, 2013 | 5.921 | 5.928 | 5.857 | 5.885 | 23,943,148 | -0.01(-0.12%) |
Mar 21, 2013 | 5.993 | 6.014 | 5.885 | 5.892 | 13,965,035 | -0.13(-2.14%) |
Mar 20, 2013 | 6.000 | 6.050 | 5.964 | 6.021 | 18,720,884 | +0.08(+1.33%) |
Mar 19, 2013 | 5.957 | 5.978 | 5.892 | 5.943 | 21,041,054 | +0.01(+0.24%) |
Mar 18, 2013 | 5.928 | 5.978 | 5.885 | 5.928 | 15,272,659 | -0.06(-1.08%) |
Mar 15, 2013 | 5.971 | 6.036 | 5.943 | 5.993 | 39,423,288 | +0.04(+0.60%) |
Mar 14, 2013 | 5.943 | 5.978 | 5.849 | 5.957 | 31,839,592 | +0.04(+0.73%) |
Mar 13, 2013 | 5.835 | 5.928 | 5.771 | 5.914 | 22,049,174 | +0.09(+1.60%) |
Mar 12, 2013 | 5.928 | 5.964 | 5.814 | 5.821 | 23,206,284 | -0.13(-2.17%) |
Mar 11, 2013 | 5.835 | 5.975 | 5.828 | 5.950 | 17,823,984 | +0.11(+1.96%) |
Mar 08, 2013 | 5.950 | 5.985 | 5.763 | 5.835 | 33,446,560 | -0.05(-0.85%) |
Mar 07, 2013 | 5.778 | 5.899 | 5.763 | 5.885 | 19,704,616 | +0.13(+2.24%) |
Mar 06, 2013 | 5.713 | 5.871 | 5.706 | 5.756 | 39,384,364 | +0.09(+1.52%) |
Mar 05, 2013 | 5.670 | 5.728 | 5.642 | 5.670 | 24,712,034 | +0.05(+0.89%) |
Mar 04, 2013 | 5.491 | 5.642 | 5.477 | 5.620 | 26,293,018 | +0.10(+1.82%) |