Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.040 | 6.240 | 6.040 | 6.240 | 7,913 | +0.12(+1.95%) |
May 30, 2013 | 6.080 | 6.160 | 6.040 | 6.120 | 6,771 | +0.08(+1.33%) |
May 29, 2013 | 6.200 | 6.300 | 6.040 | 6.040 | 9,592 | +0.00(+0.00%) |
May 28, 2013 | 6.160 | 6.160 | 6.040 | 6.040 | 9,206 | -0.04(-0.66%) |
May 24, 2013 | 6.040 | 6.160 | 6.040 | 6.080 | 4,025 | +0.04(+0.66%) |
May 23, 2013 | 6.000 | 6.120 | 6.000 | 6.040 | 4,787 | +0.04(+0.67%) |
May 22, 2013 | 6.200 | 6.320 | 5.960 | 6.000 | 15,313 | -0.16(-2.60%) |
May 21, 2013 | 6.280 | 6.360 | 6.160 | 6.160 | 20,306 | -0.12(-1.91%) |
May 20, 2013 | 6.120 | 6.560 | 6.080 | 6.280 | 138,027 | +0.16(+2.61%) |
May 17, 2013 | 6.000 | 6.160 | 5.880 | 6.120 | 15,879 | +0.08(+1.32%) |
May 16, 2013 | 6.000 | 6.160 | 5.920 | 6.040 | 7,832 | +0.00(+0.00%) |
May 15, 2013 | 6.000 | 6.160 | 6.000 | 6.040 | 9,450 | +0.00(+0.00%) |
May 13, 2013 | 6.000 | 6.200 | 5.960 | 6.040 | 19,599 | -0.04(-0.66%) |
May 10, 2013 | 6.000 | 6.160 | 5.920 | 6.080 | 11,969 | +0.04(+0.66%) |
May 09, 2013 | 6.000 | 6.200 | 5.920 | 6.040 | 7,580 | -0.08(-1.31%) |
May 08, 2013 | 6.120 | 6.160 | 6.000 | 6.120 | 12,768 | +0.01(+0.21%) |
May 07, 2013 | 6.080 | 6.156 | 6.040 | 6.107 | 5,315 | -0.03(-0.53%) |
May 06, 2013 | 6.040 | 6.160 | 6.040 | 6.140 | 2,142 | +0.10(+1.66%) |
May 03, 2013 | 6.160 | 6.160 | 6.040 | 6.040 | 9,001 | -0.16(-2.58%) |
May 02, 2013 | 6.160 | 6.200 | 6.040 | 6.200 | 13,617 | +0.00(+0.00%) |
May 01, 2013 | 6.200 | 6.200 | 6.040 | 6.200 | 4,529 | +0.00(+0.00%) |
Apr 30, 2013 | 6.136 | 6.200 | 6.080 | 6.200 | 5,014 | +0.16(+2.65%) |
Apr 29, 2013 | 6.040 | 6.200 | 6.000 | 6.040 | 19,141 | -0.12(-1.95%) |
Apr 26, 2013 | 6.040 | 6.200 | 6.000 | 6.160 | 10,142 | +0.16(+2.67%) |
Apr 25, 2013 | 6.080 | 6.400 | 6.000 | 6.000 | 28,934 | -0.20(-3.23%) |
Apr 24, 2013 | 6.360 | 6.400 | 6.120 | 6.200 | 3,249 | -0.04(-0.64%) |
Apr 23, 2013 | 6.280 | 6.400 | 6.040 | 6.240 | 4,670 | -0.04(-0.64%) |
Apr 22, 2013 | 6.040 | 6.320 | 6.040 | 6.280 | 2,576 | +0.20(+3.29%) |
Apr 19, 2013 | 6.120 | 6.120 | 6.040 | 6.080 | 7,603 | -0.04(-0.65%) |
Apr 18, 2013 | 6.120 | 6.120 | 6.080 | 6.120 | 6,002 | +0.00(+0.00%) |
Apr 17, 2013 | 6.140 | 6.360 | 6.080 | 6.120 | 13,415 | -0.12(-1.92%) |
Apr 16, 2013 | 6.040 | 6.400 | 6.040 | 6.240 | 16,772 | -0.16(-2.50%) |
Apr 15, 2013 | 5.960 | 6.400 | 5.960 | 6.400 | 38,622 | +0.04(+0.63%) |
Apr 12, 2013 | 6.040 | 6.360 | 6.000 | 6.360 | 10,011 | +0.20(+3.25%) |
Apr 11, 2013 | 6.200 | 6.360 | 5.880 | 6.160 | 26,448 | -0.20(-3.14%) |
Apr 10, 2013 | 6.360 | 6.960 | 6.000 | 6.360 | 16,865 | +0.04(+0.63%) |
Apr 09, 2013 | 6.320 | 6.400 | 6.040 | 6.320 | 9,984 | +0.12(+1.94%) |
Apr 08, 2013 | 6.040 | 6.360 | 5.960 | 6.200 | 16,937 | -0.20(-3.13%) |
Apr 05, 2013 | 6.200 | 6.400 | 6.120 | 6.400 | 3,468 | +0.20(+3.23%) |
Apr 04, 2013 | 6.040 | 6.200 | 6.040 | 6.200 | 8,534 | +0.12(+1.97%) |
Apr 03, 2013 | 6.120 | 6.160 | 6.040 | 6.080 | 4,205 | -0.04(-0.65%) |
Apr 02, 2013 | 6.080 | 6.160 | 6.040 | 6.120 | 6,670 | +0.00(+0.00%) |
Apr 01, 2013 | 6.400 | 6.400 | 6.040 | 6.120 | 1,687 | -0.24(-3.77%) |
Mar 28, 2013 | 6.040 | 6.360 | 6.040 | 6.360 | 8,967 | +0.20(+3.25%) |
Mar 27, 2013 | 6.140 | 6.200 | 6.040 | 6.160 | 9,282 | -0.08(-1.28%) |
Mar 26, 2013 | 6.040 | 6.400 | 6.040 | 6.240 | 10,715 | +0.16(+2.63%) |
Mar 25, 2013 | 6.400 | 6.400 | 6.000 | 6.080 | 15,348 | -0.32(-5.00%) |
Mar 22, 2013 | 6.360 | 6.400 | 6.240 | 6.400 | 3,725 | +0.04(+0.63%) |
Mar 21, 2013 | 6.280 | 6.360 | 6.080 | 6.360 | 3,052 | +0.16(+2.58%) |
Mar 20, 2013 | 6.120 | 6.320 | 6.120 | 6.200 | 5,049 | +0.04(+0.65%) |
Mar 19, 2013 | 6.241 | 6.241 | 6.120 | 6.160 | 4,317 | -0.20(-3.14%) |
Mar 18, 2013 | 6.360 | 6.396 | 5.840 | 6.360 | 14,989 | +0.04(+0.64%) |
Mar 15, 2013 | 6.400 | 6.560 | 6.280 | 6.320 | 19,459 | +0.04(+0.63%) |
Mar 14, 2013 | 6.280 | 6.520 | 6.280 | 6.280 | 9,585 | -0.12(-1.81%) |
Mar 13, 2013 | 6.280 | 6.480 | 6.280 | 6.396 | 12,151 | +0.04(+0.57%) |
Mar 12, 2013 | 6.280 | 6.520 | 6.200 | 6.360 | 13,460 | -0.04(-0.63%) |
Mar 11, 2013 | 6.520 | 6.640 | 6.080 | 6.400 | 38,814 | -0.24(-3.61%) |
Mar 08, 2013 | 6.680 | 6.839 | 6.520 | 6.640 | 14,388 | -0.24(-3.49%) |
Mar 07, 2013 | 6.720 | 6.920 | 6.480 | 6.880 | 9,400 | +0.16(+2.38%) |
Mar 06, 2013 | 6.720 | 7.120 | 6.480 | 6.720 | 18,466 | +0.04(+0.60%) |
Mar 05, 2013 | 6.480 | 6.960 | 6.400 | 6.680 | 18,067 | +0.12(+1.83%) |
Mar 04, 2013 | 7.400 | 7.400 | 6.400 | 6.560 | 19,749 | -0.64(-8.89%) |