Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.546 | 6.559 | 6.384 | 6.384 | 908,426 | -0.18(-2.75%) |
May 30, 2013 | 6.608 | 6.639 | 6.490 | 6.565 | 185,191 | -0.02(-0.28%) |
May 29, 2013 | 6.646 | 6.664 | 6.447 | 6.583 | 246,106 | -0.07(-1.12%) |
May 28, 2013 | 6.764 | 6.826 | 6.646 | 6.658 | 226,586 | -0.04(-0.65%) |
May 24, 2013 | 6.677 | 6.758 | 6.608 | 6.702 | 130,257 | +0.02(+0.37%) |
May 23, 2013 | 6.677 | 6.770 | 6.596 | 6.677 | 201,040 | -0.03(-0.46%) |
May 22, 2013 | 6.845 | 6.935 | 6.677 | 6.708 | 215,166 | -0.13(-1.91%) |
May 21, 2013 | 6.795 | 6.851 | 6.789 | 6.839 | 117,347 | +0.04(+0.55%) |
May 20, 2013 | 6.820 | 6.848 | 6.770 | 6.801 | 207,546 | -0.05(-0.73%) |
May 17, 2013 | 6.957 | 6.969 | 6.820 | 6.851 | 241,519 | -0.09(-1.34%) |
May 16, 2013 | 6.839 | 6.969 | 6.801 | 6.944 | 351,018 | -0.01(-0.18%) |
May 15, 2013 | 6.764 | 6.957 | 6.708 | 6.957 | 365,673 | +0.23(+3.42%) |
May 13, 2013 | 6.702 | 6.733 | 6.621 | 6.727 | 287,913 | -0.06(-0.83%) |
May 10, 2013 | 6.801 | 6.807 | 6.739 | 6.783 | 176,778 | +0.00(+0.00%) |
May 09, 2013 | 6.714 | 6.814 | 6.646 | 6.783 | 312,804 | +0.09(+1.30%) |
May 08, 2013 | 6.702 | 6.720 | 6.633 | 6.695 | 145,399 | +0.01(+0.19%) |
May 07, 2013 | 6.664 | 6.689 | 6.639 | 6.683 | 90,685 | +0.04(+0.56%) |
May 06, 2013 | 6.639 | 6.690 | 6.608 | 6.646 | 99,401 | +0.02(+0.38%) |
May 03, 2013 | 6.627 | 6.677 | 6.571 | 6.621 | 162,180 | +0.05(+0.76%) |
May 02, 2013 | 6.565 | 6.602 | 6.546 | 6.571 | 128,364 | +0.02(+0.28%) |
May 01, 2013 | 6.633 | 6.646 | 6.537 | 6.552 | 368,998 | -0.07(-1.03%) |
Apr 30, 2013 | 6.596 | 6.627 | 6.571 | 6.621 | 125,801 | +0.01(+0.19%) |
Apr 29, 2013 | 6.627 | 6.627 | 6.596 | 6.608 | 72,618 | +0.01(+0.19%) |
Apr 26, 2013 | 6.689 | 6.695 | 6.554 | 6.596 | 156,611 | -0.10(-1.49%) |
Apr 25, 2013 | 6.664 | 6.758 | 6.646 | 6.695 | 121,990 | +0.02(+0.37%) |
Apr 24, 2013 | 6.633 | 6.671 | 6.571 | 6.671 | 141,238 | +0.01(+0.19%) |
Apr 23, 2013 | 6.602 | 6.671 | 6.571 | 6.658 | 167,599 | +0.07(+1.13%) |
Apr 22, 2013 | 6.615 | 6.621 | 6.503 | 6.583 | 204,222 | -0.03(-0.47%) |
Apr 19, 2013 | 6.521 | 6.652 | 6.515 | 6.615 | 158,958 | +0.09(+1.43%) |
Apr 18, 2013 | 6.571 | 6.590 | 6.447 | 6.521 | 181,735 | -0.02(-0.38%) |
Apr 17, 2013 | 6.683 | 6.714 | 6.478 | 6.546 | 314,677 | -0.18(-2.68%) |
Apr 16, 2013 | 6.714 | 6.776 | 6.627 | 6.727 | 174,095 | +0.07(+1.03%) |
Apr 15, 2013 | 6.801 | 6.826 | 6.652 | 6.658 | 229,013 | -0.19(-2.82%) |
Apr 12, 2013 | 6.839 | 6.857 | 6.801 | 6.851 | 164,671 | +0.00(+0.00%) |
Apr 11, 2013 | 6.832 | 6.863 | 6.814 | 6.851 | 185,583 | -0.01(-0.09%) |
Apr 10, 2013 | 6.801 | 6.876 | 6.751 | 6.857 | 248,302 | +0.09(+1.38%) |
Apr 09, 2013 | 6.851 | 6.857 | 6.758 | 6.764 | 169,461 | -0.06(-0.91%) |
Apr 08, 2013 | 6.832 | 6.845 | 6.764 | 6.826 | 91,549 | +0.00(+0.00%) |
Apr 05, 2013 | 6.720 | 6.870 | 6.720 | 6.826 | 99,358 | +0.03(+0.46%) |
Apr 04, 2013 | 6.801 | 6.814 | 6.733 | 6.795 | 342,237 | -0.02(-0.36%) |
Apr 03, 2013 | 6.820 | 6.919 | 6.783 | 6.820 | 253,739 | -0.01(-0.09%) |
Apr 02, 2013 | 6.895 | 6.926 | 6.804 | 6.826 | 181,101 | -0.04(-0.54%) |
Apr 01, 2013 | 6.895 | 6.926 | 6.795 | 6.863 | 184,018 | -0.07(-1.08%) |
Mar 28, 2013 | 6.901 | 6.957 | 6.870 | 6.938 | 167,676 | +0.05(+0.72%) |
Mar 27, 2013 | 6.888 | 6.901 | 6.851 | 6.888 | 142,154 | -0.02(-0.36%) |
Mar 26, 2013 | 6.969 | 6.982 | 6.904 | 6.913 | 135,157 | -0.04(-0.63%) |
Mar 25, 2013 | 6.863 | 6.969 | 6.863 | 6.957 | 145,834 | +0.09(+1.27%) |
Mar 22, 2013 | 6.857 | 6.919 | 6.851 | 6.870 | 141,077 | +0.02(+0.36%) |
Mar 21, 2013 | 6.957 | 6.957 | 6.845 | 6.845 | 106,124 | -0.09(-1.26%) |
Mar 20, 2013 | 6.895 | 6.938 | 6.882 | 6.932 | 86,866 | +0.08(+1.18%) |
Mar 19, 2013 | 6.907 | 6.907 | 6.783 | 6.851 | 151,475 | -0.06(-0.81%) |
Mar 18, 2013 | 6.907 | 6.963 | 6.876 | 6.907 | 113,772 | -0.06(-0.80%) |
Mar 15, 2013 | 6.876 | 6.969 | 6.857 | 6.963 | 330,883 | +0.11(+1.63%) |
Mar 14, 2013 | 6.863 | 6.863 | 6.820 | 6.851 | 176,116 | +0.01(+0.09%) |
Mar 13, 2013 | 6.820 | 6.913 | 6.764 | 6.845 | 200,831 | +0.02(+0.27%) |
Mar 12, 2013 | 6.901 | 6.913 | 6.826 | 6.826 | 233,480 | -0.07(-0.99%) |
Mar 11, 2013 | 6.951 | 6.969 | 6.839 | 6.895 | 172,116 | -0.07(-0.98%) |
Mar 08, 2013 | 6.851 | 6.982 | 6.832 | 6.963 | 299,296 | +0.17(+2.57%) |
Mar 07, 2013 | 6.770 | 6.845 | 6.764 | 6.789 | 132,404 | +0.00(+0.00%) |
Mar 06, 2013 | 6.882 | 6.895 | 6.770 | 6.789 | 114,129 | -0.09(-1.36%) |
Mar 05, 2013 | 6.919 | 6.919 | 6.807 | 6.882 | 166,500 | +0.01(+0.09%) |
Mar 04, 2013 | 6.839 | 6.901 | 6.764 | 6.876 | 261,551 | -0.06(-0.90%) |