Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.903 | 6.932 | 6.807 | 6.836 | 11,129 | -0.13(-1.81%) |
May 30, 2013 | 6.875 | 6.990 | 6.875 | 6.961 | 0 | +0.06(+0.84%) |
May 29, 2013 | 6.961 | 6.961 | 6.778 | 6.903 | 48,873 | -0.14(-1.92%) |
May 28, 2013 | 7.106 | 7.106 | 6.961 | 7.039 | 7,532 | -0.02(-0.27%) |
May 24, 2013 | 6.923 | 7.074 | 6.923 | 7.058 | 0 | +0.09(+1.25%) |
May 23, 2013 | 6.961 | 7.010 | 6.923 | 6.971 | 0 | -0.04(-0.55%) |
May 22, 2013 | 6.971 | 7.010 | 6.923 | 7.010 | 0 | +0.03(+0.42%) |
May 21, 2013 | 6.990 | 7.010 | 6.961 | 6.981 | 0 | -0.01(-0.14%) |
May 20, 2013 | 7.010 | 7.010 | 6.981 | 6.990 | 0 | +0.01(+0.14%) |
May 17, 2013 | 6.884 | 7.010 | 6.874 | 6.981 | 0 | +0.11(+1.55%) |
May 16, 2013 | 6.884 | 6.932 | 6.865 | 6.874 | 6,262 | -0.07(-0.97%) |
May 15, 2013 | 6.971 | 7.010 | 6.884 | 6.942 | 0 | -0.01(-0.14%) |
May 13, 2013 | 6.865 | 7.000 | 6.768 | 6.952 | 0 | +0.07(+0.98%) |
May 10, 2013 | 6.952 | 7.106 | 6.749 | 6.884 | 0 | -0.05(-0.70%) |
May 09, 2013 | 6.865 | 7.010 | 6.768 | 6.932 | 0 | +0.02(+0.28%) |
May 08, 2013 | 6.932 | 6.962 | 6.681 | 6.913 | 0 | -0.09(-1.24%) |
May 07, 2013 | 6.961 | 7.010 | 6.953 | 7.000 | 0 | +0.04(+0.56%) |
May 06, 2013 | 6.932 | 7.010 | 6.894 | 6.961 | 0 | -0.03(-0.41%) |
May 03, 2013 | 7.010 | 7.019 | 6.845 | 6.990 | 0 | -0.03(-0.41%) |
May 02, 2013 | 6.855 | 7.019 | 6.768 | 7.019 | 0 | +0.20(+2.98%) |
May 01, 2013 | 6.758 | 6.826 | 6.758 | 6.816 | 0 | +0.06(+0.86%) |
Apr 30, 2013 | 6.652 | 6.768 | 6.575 | 6.758 | 0 | +0.18(+2.79%) |
Apr 29, 2013 | 6.449 | 6.575 | 6.381 | 6.575 | 8,183 | +0.11(+1.64%) |
Apr 26, 2013 | 6.555 | 6.555 | 6.392 | 6.468 | 14,413 | -0.09(-1.33%) |
Apr 25, 2013 | 6.652 | 6.710 | 6.555 | 6.555 | 12,479 | -0.06(-0.88%) |
Apr 24, 2013 | 6.700 | 6.700 | 6.584 | 6.613 | 0 | -0.13(-1.87%) |
Apr 23, 2013 | 6.613 | 6.836 | 6.613 | 6.739 | 9,210 | -0.02(-0.29%) |
Apr 22, 2013 | 6.758 | 6.836 | 6.604 | 6.758 | 8,985 | +0.05(+0.72%) |
Apr 19, 2013 | 6.840 | 6.874 | 6.710 | 6.710 | 5,576 | -0.08(-1.14%) |
Apr 18, 2013 | 6.768 | 6.893 | 6.768 | 6.787 | 11,332 | +0.01(+0.14%) |
Apr 17, 2013 | 6.681 | 6.807 | 6.623 | 6.778 | 32,370 | +0.02(+0.29%) |
Apr 16, 2013 | 6.816 | 6.816 | 6.710 | 6.758 | 10,876 | -0.06(-0.85%) |
Apr 15, 2013 | 6.671 | 6.816 | 6.604 | 6.816 | 20,416 | +0.12(+1.73%) |
Apr 12, 2013 | 6.768 | 6.777 | 6.671 | 6.700 | 12,748 | -0.14(-1.98%) |
Apr 11, 2013 | 6.807 | 6.932 | 6.787 | 6.836 | 5,026 | -0.01(-0.14%) |
Apr 10, 2013 | 6.903 | 6.913 | 6.749 | 6.845 | 7,052 | -0.02(-0.28%) |
Apr 09, 2013 | 6.874 | 6.903 | 6.739 | 6.865 | 9,327 | -0.01(-0.14%) |
Apr 08, 2013 | 6.816 | 6.884 | 6.633 | 6.874 | 8,109 | +0.10(+1.43%) |
Apr 05, 2013 | 6.768 | 6.874 | 6.681 | 6.778 | 14,662 | -0.08(-1.13%) |
Apr 04, 2013 | 7.010 | 7.010 | 6.845 | 6.855 | 12,967 | -0.13(-1.80%) |
Apr 03, 2013 | 6.836 | 6.990 | 6.836 | 6.981 | 32,077 | +0.15(+2.12%) |
Apr 02, 2013 | 7.000 | 7.068 | 6.816 | 6.836 | 63,697 | -0.13(-1.81%) |
Apr 01, 2013 | 6.981 | 7.000 | 6.961 | 6.961 | 29,667 | -0.02(-0.28%) |
Mar 28, 2013 | 6.961 | 7.068 | 6.947 | 6.981 | 56,209 | +0.01(+0.14%) |
Mar 27, 2013 | 6.836 | 6.981 | 6.836 | 6.971 | 19,044 | +0.10(+1.41%) |
Mar 26, 2013 | 6.836 | 6.884 | 6.768 | 6.874 | 31,717 | +0.04(+0.57%) |
Mar 25, 2013 | 6.961 | 6.961 | 6.836 | 6.836 | 21,022 | -0.06(-0.84%) |
Mar 22, 2013 | 6.981 | 7.155 | 6.865 | 6.894 | 61,778 | -0.03(-0.42%) |
Mar 21, 2013 | 6.778 | 6.937 | 6.743 | 6.923 | 46,558 | +0.14(+1.99%) |
Mar 20, 2013 | 6.633 | 6.807 | 6.625 | 6.787 | 26,900 | +0.14(+2.03%) |
Mar 19, 2013 | 6.584 | 6.691 | 6.575 | 6.652 | 18,710 | +0.05(+0.73%) |
Mar 18, 2013 | 6.575 | 6.652 | 6.468 | 6.604 | 25,916 | -0.01(-0.15%) |
Mar 15, 2013 | 6.604 | 6.700 | 6.575 | 6.613 | 18,168 | -0.02(-0.29%) |
Mar 14, 2013 | 6.536 | 6.633 | 6.353 | 6.633 | 28,688 | +0.03(+0.44%) |
Mar 13, 2013 | 6.739 | 6.739 | 6.575 | 6.604 | 12,874 | -0.15(-2.15%) |
Mar 12, 2013 | 6.797 | 6.913 | 6.700 | 6.749 | 61,863 | -0.06(-0.85%) |
Mar 11, 2013 | 6.845 | 6.884 | 6.729 | 6.807 | 20,728 | -0.07(-0.98%) |
Mar 08, 2013 | 6.662 | 6.913 | 6.647 | 6.874 | 65,576 | +0.28(+4.25%) |
Mar 07, 2013 | 6.526 | 6.623 | 6.391 | 6.594 | 96,934 | +0.12(+1.79%) |
Mar 06, 2013 | 6.372 | 6.522 | 6.372 | 6.478 | 86,950 | +0.05(+0.75%) |
Mar 05, 2013 | 6.101 | 6.488 | 6.001 | 6.430 | 114,472 | +0.38(+6.23%) |
Mar 04, 2013 | 5.879 | 6.072 | 5.850 | 6.053 | 55,274 | +0.15(+2.62%) |