Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.888 | 5.919 | 5.678 | 5.717 | 82,191 | -0.23(-3.91%) |
May 30, 2013 | 5.888 | 5.981 | 5.826 | 5.950 | 0 | +0.08(+1.32%) |
May 29, 2013 | 5.740 | 5.903 | 5.717 | 5.872 | 45,713 | +0.16(+2.71%) |
May 28, 2013 | 5.802 | 5.802 | 5.643 | 5.717 | 107,518 | -0.06(-1.07%) |
May 24, 2013 | 5.818 | 5.872 | 5.694 | 5.779 | 0 | -0.09(-1.59%) |
May 23, 2013 | 5.740 | 5.880 | 5.639 | 5.872 | 0 | +0.09(+1.61%) |
May 22, 2013 | 5.872 | 5.973 | 5.779 | 5.779 | 0 | -0.10(-1.72%) |
May 21, 2013 | 6.066 | 6.066 | 5.787 | 5.880 | 0 | -0.21(-3.44%) |
May 20, 2013 | 5.763 | 6.128 | 5.763 | 6.089 | 0 | +0.34(+5.94%) |
May 17, 2013 | 5.732 | 5.810 | 5.732 | 5.748 | 0 | -0.03(-0.54%) |
May 16, 2013 | 5.841 | 5.942 | 5.732 | 5.779 | 115,527 | -0.08(-1.32%) |
May 15, 2013 | 6.120 | 6.120 | 5.849 | 5.857 | 0 | -0.36(-5.86%) |
May 13, 2013 | 6.345 | 6.353 | 6.167 | 6.221 | 0 | -0.15(-2.31%) |
May 10, 2013 | 6.392 | 6.407 | 6.229 | 6.369 | 0 | -0.10(-1.56%) |
May 09, 2013 | 6.376 | 6.640 | 6.361 | 6.469 | 0 | +0.08(+1.21%) |
May 08, 2013 | 6.275 | 6.431 | 6.260 | 6.392 | 0 | +0.13(+2.11%) |
May 07, 2013 | 6.400 | 6.400 | 6.159 | 6.260 | 0 | -0.22(-3.35%) |
May 06, 2013 | 6.345 | 6.624 | 6.306 | 6.477 | 0 | +0.14(+2.20%) |
May 03, 2013 | 6.159 | 6.369 | 6.159 | 6.337 | 0 | +0.22(+3.68%) |
May 02, 2013 | 6.004 | 6.190 | 5.919 | 6.113 | 0 | +0.11(+1.81%) |
May 01, 2013 | 6.074 | 6.144 | 5.973 | 6.004 | 0 | -0.14(-2.27%) |
Apr 30, 2013 | 6.252 | 6.268 | 6.136 | 6.144 | 0 | -0.11(-1.74%) |
Apr 29, 2013 | 6.190 | 6.275 | 6.105 | 6.252 | 54,477 | +0.10(+1.64%) |
Apr 26, 2013 | 6.291 | 6.291 | 6.089 | 6.151 | 66,659 | -0.15(-2.34%) |
Apr 25, 2013 | 6.043 | 6.400 | 6.004 | 6.299 | 0 | +0.29(+4.91%) |
Apr 24, 2013 | 5.895 | 6.028 | 5.872 | 6.004 | 0 | +0.13(+2.25%) |
Apr 23, 2013 | 5.655 | 5.934 | 5.604 | 5.872 | 68,831 | +0.26(+4.70%) |
Apr 22, 2013 | 5.570 | 5.717 | 5.546 | 5.608 | 47,382 | +0.06(+1.12%) |
Apr 19, 2013 | 5.484 | 5.646 | 5.484 | 5.546 | 54,033 | +0.09(+1.56%) |
Apr 18, 2013 | 5.414 | 5.546 | 5.333 | 5.461 | 102,206 | +0.11(+2.03%) |
Apr 17, 2013 | 5.593 | 5.709 | 5.329 | 5.352 | 213,024 | -0.36(-6.38%) |
Apr 16, 2013 | 5.748 | 5.864 | 5.678 | 5.717 | 85,472 | +0.02(+0.27%) |
Apr 15, 2013 | 5.981 | 6.035 | 5.686 | 5.701 | 188,274 | -0.45(-7.31%) |
Apr 12, 2013 | 6.167 | 6.213 | 6.004 | 6.151 | 84,853 | -0.06(-1.00%) |
Apr 11, 2013 | 5.957 | 6.431 | 5.950 | 6.213 | 165,264 | +0.27(+4.57%) |
Apr 10, 2013 | 5.903 | 6.043 | 5.857 | 5.942 | 123,768 | +0.03(+0.52%) |
Apr 09, 2013 | 5.880 | 5.965 | 5.849 | 5.911 | 96,502 | +0.02(+0.40%) |
Apr 08, 2013 | 5.857 | 5.888 | 5.794 | 5.888 | 72,580 | +0.09(+1.61%) |
Apr 05, 2013 | 5.942 | 5.942 | 5.740 | 5.794 | 165,247 | -0.21(-3.49%) |
Apr 04, 2013 | 6.043 | 6.066 | 5.973 | 6.004 | 60,198 | -0.06(-1.02%) |
Apr 03, 2013 | 6.268 | 6.268 | 6.019 | 6.066 | 87,313 | -0.17(-2.74%) |
Apr 02, 2013 | 6.469 | 6.469 | 6.221 | 6.237 | 184,064 | -0.26(-3.94%) |
Apr 01, 2013 | 6.586 | 6.656 | 6.462 | 6.493 | 90,207 | -0.15(-2.22%) |
Mar 28, 2013 | 6.656 | 6.687 | 6.617 | 6.640 | 35,067 | -0.02(-0.23%) |
Mar 27, 2013 | 6.648 | 6.679 | 6.617 | 6.656 | 17,773 | -0.03(-0.46%) |
Mar 26, 2013 | 6.477 | 6.702 | 6.477 | 6.687 | 102,186 | +0.02(+0.35%) |
Mar 25, 2013 | 6.780 | 6.803 | 6.632 | 6.663 | 37,964 | -0.07(-1.04%) |
Mar 22, 2013 | 6.834 | 6.873 | 6.725 | 6.733 | 63,891 | -0.13(-1.92%) |
Mar 21, 2013 | 6.849 | 6.935 | 6.787 | 6.865 | 65,077 | -0.04(-0.56%) |
Mar 20, 2013 | 7.012 | 7.043 | 6.888 | 6.904 | 65,641 | -0.07(-1.00%) |
Mar 19, 2013 | 6.989 | 7.046 | 6.950 | 6.974 | 82,515 | -0.02(-0.33%) |
Mar 18, 2013 | 7.199 | 7.199 | 6.935 | 6.997 | 159,778 | -0.20(-2.80%) |
Mar 15, 2013 | 7.043 | 7.230 | 6.989 | 7.199 | 162,639 | +0.21(+3.00%) |
Mar 14, 2013 | 6.919 | 7.028 | 6.888 | 6.989 | 114,042 | +0.08(+1.12%) |
Mar 13, 2013 | 6.966 | 6.966 | 6.880 | 6.912 | 48,946 | -0.07(-1.00%) |
Mar 12, 2013 | 6.927 | 7.028 | 6.881 | 6.981 | 76,663 | +0.03(+0.45%) |
Mar 11, 2013 | 6.927 | 7.030 | 6.873 | 6.950 | 112,295 | +0.02(+0.22%) |
Mar 08, 2013 | 6.865 | 6.966 | 6.749 | 6.935 | 179,717 | +0.06(+0.90%) |
Mar 07, 2013 | 6.671 | 7.020 | 6.671 | 6.873 | 327,236 | +0.24(+3.63%) |
Mar 06, 2013 | 6.586 | 6.710 | 6.570 | 6.632 | 100,705 | +0.07(+1.06%) |
Mar 05, 2013 | 6.237 | 6.842 | 6.237 | 6.562 | 186,623 | +0.40(+6.55%) |
Mar 04, 2013 | 6.229 | 6.229 | 6.120 | 6.159 | 105,291 | -0.05(-0.75%) |