Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.600 | 6.610 | 6.500 | 6.500 | 40,944 | -0.24(-3.56%) |
May 30, 2013 | 6.810 | 6.810 | 6.730 | 6.740 | 11,629 | +0.00(+0.00%) |
May 29, 2013 | 6.720 | 6.780 | 6.720 | 6.740 | 5,148 | -0.01(-0.15%) |
May 28, 2013 | 6.830 | 6.830 | 6.750 | 6.750 | 4,391 | +0.02(+0.30%) |
May 24, 2013 | 6.760 | 6.770 | 6.710 | 6.730 | 10,143 | +0.06(+0.90%) |
May 23, 2013 | 6.620 | 6.680 | 6.620 | 6.670 | 6,172 | +0.06(+0.91%) |
May 22, 2013 | 6.750 | 6.810 | 6.610 | 6.610 | 25,483 | -0.06(-0.90%) |
May 21, 2013 | 6.660 | 6.740 | 6.650 | 6.670 | 8,906 | -0.08(-1.19%) |
May 20, 2013 | 6.720 | 6.800 | 6.720 | 6.750 | 12,934 | -0.03(-0.44%) |
May 17, 2013 | 6.760 | 6.780 | 6.760 | 6.780 | 3,132 | -0.08(-1.17%) |
May 16, 2013 | 6.850 | 6.910 | 6.850 | 6.860 | 3,753 | +0.02(+0.29%) |
May 15, 2013 | 6.850 | 6.870 | 6.830 | 6.840 | 19,722 | +0.09(+1.33%) |
May 13, 2013 | 6.754 | 6.760 | 6.710 | 6.750 | 27,239 | -0.08(-1.17%) |
May 10, 2013 | 6.770 | 6.830 | 6.770 | 6.830 | 496 | +0.08(+1.19%) |
May 09, 2013 | 6.850 | 6.870 | 6.740 | 6.750 | 13,564 | -0.08(-1.17%) |
May 08, 2013 | 6.800 | 6.870 | 6.800 | 6.830 | 11,951 | +0.29(+4.43%) |
May 07, 2013 | 6.710 | 6.710 | 6.540 | 6.540 | 394,311 | -0.07(-1.06%) |
May 06, 2013 | 6.600 | 6.650 | 6.600 | 6.610 | 7,728 | +0.08(+1.23%) |
May 03, 2013 | 6.590 | 6.610 | 6.530 | 6.530 | 102,578 | -0.02(-0.31%) |
May 02, 2013 | 6.500 | 6.610 | 6.500 | 6.550 | 24,855 | +0.04(+0.61%) |
May 01, 2013 | 6.680 | 6.680 | 6.510 | 6.510 | 35,975 | -0.14(-2.11%) |
Apr 30, 2013 | 6.620 | 6.660 | 6.620 | 6.650 | 22,385 | -0.01(-0.15%) |
Apr 29, 2013 | 6.580 | 6.690 | 6.580 | 6.660 | 11,709 | +0.11(+1.68%) |
Apr 26, 2013 | 6.550 | 6.550 | 6.480 | 6.550 | 12,653 | +0.03(+0.46%) |
Apr 25, 2013 | 6.510 | 6.600 | 6.510 | 6.520 | 38,271 | +0.18(+2.84%) |
Apr 24, 2013 | 6.280 | 6.346 | 6.280 | 6.340 | 18,885 | +0.16(+2.59%) |
Apr 23, 2013 | 6.180 | 6.240 | 6.180 | 6.180 | 27,338 | -0.01(-0.16%) |
Apr 22, 2013 | 6.090 | 6.210 | 6.090 | 6.190 | 28,459 | +0.23(+3.86%) |
Apr 19, 2013 | 5.990 | 6.000 | 5.960 | 5.960 | 15,936 | +0.03(+0.51%) |
Apr 18, 2013 | 5.940 | 5.960 | 5.900 | 5.930 | 19,635 | +0.03(+0.51%) |
Apr 17, 2013 | 5.940 | 5.970 | 5.890 | 5.900 | 38,620 | -0.31(-4.99%) |
Apr 16, 2013 | 6.230 | 6.230 | 6.180 | 6.210 | 8,384 | +0.07(+1.14%) |
Apr 15, 2013 | 6.190 | 6.190 | 6.140 | 6.140 | 4,183 | -0.17(-2.69%) |
Apr 12, 2013 | 6.300 | 6.340 | 6.300 | 6.310 | 12,454 | +0.02(+0.32%) |
Apr 11, 2013 | 6.260 | 6.320 | 6.260 | 6.290 | 21,737 | +0.06(+0.96%) |
Apr 10, 2013 | 6.340 | 6.370 | 6.220 | 6.230 | 23,388 | +0.14(+2.30%) |
Apr 09, 2013 | 6.030 | 6.110 | 6.010 | 6.090 | 5,948 | +0.17(+2.87%) |
Apr 08, 2013 | 5.990 | 5.990 | 5.900 | 5.920 | 5,674 | -0.10(-1.66%) |
Apr 05, 2013 | 5.990 | 6.050 | 5.990 | 6.020 | 13,326 | +0.00(+0.00%) |
Apr 04, 2013 | 5.960 | 6.040 | 5.960 | 6.020 | 12,794 | +0.19(+3.26%) |
Apr 03, 2013 | 5.900 | 5.900 | 5.830 | 5.830 | 21,363 | +0.03(+0.52%) |
Apr 02, 2013 | 5.940 | 5.970 | 5.800 | 5.800 | 61,679 | +0.01(+0.17%) |
Apr 01, 2013 | 5.790 | 5.840 | 5.790 | 5.790 | 1,520 | -0.10(-1.70%) |
Mar 28, 2013 | 5.850 | 5.920 | 5.830 | 5.890 | 11,985 | +0.08(+1.38%) |
Mar 27, 2013 | 5.900 | 5.900 | 5.810 | 5.810 | 35,868 | -0.22(-3.65%) |
Mar 26, 2013 | 5.970 | 6.030 | 5.970 | 6.030 | 2,060 | +0.01(+0.17%) |
Mar 25, 2013 | 6.040 | 6.090 | 6.010 | 6.020 | 67,295 | -0.23(-3.68%) |
Mar 22, 2013 | 6.170 | 6.250 | 6.160 | 6.250 | 9,172 | +0.13(+2.12%) |
Mar 21, 2013 | 6.090 | 6.170 | 6.090 | 6.120 | 34,502 | -0.03(-0.49%) |
Mar 20, 2013 | 6.200 | 6.280 | 6.150 | 6.150 | 35,429 | +0.03(+0.49%) |
Mar 19, 2013 | 6.220 | 6.250 | 6.100 | 6.120 | 15,995 | -0.08(-1.29%) |
Mar 18, 2013 | 6.260 | 6.300 | 6.170 | 6.200 | 25,313 | -0.14(-2.21%) |
Mar 15, 2013 | 6.190 | 6.420 | 6.180 | 6.340 | 18,850 | +0.24(+3.93%) |
Mar 14, 2013 | 6.060 | 6.110 | 6.060 | 6.100 | 5,658 | +0.13(+2.18%) |
Mar 13, 2013 | 6.000 | 6.030 | 5.970 | 5.970 | 13,665 | -0.01(-0.17%) |
Mar 12, 2013 | 6.080 | 6.080 | 5.980 | 5.980 | 15,643 | -0.21(-3.39%) |
Mar 11, 2013 | 6.210 | 6.230 | 6.150 | 6.190 | 16,726 | +0.08(+1.31%) |
Mar 08, 2013 | 6.120 | 6.150 | 6.100 | 6.110 | 58,814 | +0.15(+2.52%) |
Mar 07, 2013 | 5.940 | 5.960 | 5.890 | 5.960 | 9,175 | -0.11(-1.81%) |
Mar 06, 2013 | 6.080 | 6.090 | 6.050 | 6.070 | 22,310 | +0.08(+1.34%) |
Mar 05, 2013 | 5.900 | 6.010 | 5.900 | 5.990 | 33,619 | +0.22(+3.81%) |
Mar 04, 2013 | 5.820 | 5.820 | 5.740 | 5.770 | 18,144 | -0.19(-3.19%) |