Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.232 | 6.296 | 6.139 | 6.146 | 192,263 | -0.10(-1.60%) |
May 30, 2013 | 6.339 | 6.382 | 6.221 | 6.246 | 117,460 | -0.05(-0.80%) |
May 29, 2013 | 6.404 | 6.404 | 6.239 | 6.296 | 102,006 | -0.11(-1.68%) |
May 28, 2013 | 6.318 | 6.468 | 6.296 | 6.404 | 73,054 | +0.09(+1.36%) |
May 24, 2013 | 6.389 | 6.418 | 6.282 | 6.318 | 69,695 | -0.13(-2.00%) |
May 23, 2013 | 6.382 | 6.497 | 6.361 | 6.447 | 64,109 | +0.00(+0.00%) |
May 22, 2013 | 6.575 | 6.668 | 6.353 | 6.447 | 65,361 | -0.10(-1.53%) |
May 21, 2013 | 6.475 | 6.604 | 6.411 | 6.547 | 60,736 | +0.07(+1.10%) |
May 20, 2013 | 6.525 | 6.690 | 6.439 | 6.475 | 49,674 | -0.06(-0.88%) |
May 17, 2013 | 6.540 | 6.604 | 6.418 | 6.532 | 130,851 | +0.05(+0.77%) |
May 16, 2013 | 6.783 | 6.833 | 6.375 | 6.482 | 126,641 | -0.37(-5.43%) |
May 15, 2013 | 6.776 | 7.012 | 6.668 | 6.854 | 95,478 | +0.31(+4.70%) |
May 13, 2013 | 6.375 | 6.604 | 6.225 | 6.547 | 140,792 | +0.18(+2.81%) |
May 10, 2013 | 6.318 | 6.444 | 6.282 | 6.368 | 77,933 | +0.08(+1.25%) |
May 09, 2013 | 6.225 | 6.404 | 6.189 | 6.289 | 144,313 | +0.11(+1.74%) |
May 08, 2013 | 6.368 | 6.382 | 6.082 | 6.182 | 180,770 | -0.16(-2.48%) |
May 07, 2013 | 7.291 | 7.319 | 6.196 | 6.339 | 498,671 | -1.09(-14.64%) |
May 06, 2013 | 7.391 | 7.484 | 7.291 | 7.427 | 51,851 | +0.02(+0.29%) |
May 03, 2013 | 7.391 | 7.491 | 7.291 | 7.405 | 51,510 | +0.11(+1.57%) |
May 02, 2013 | 7.284 | 7.354 | 6.962 | 7.291 | 211,359 | +0.04(+0.49%) |
May 01, 2013 | 7.763 | 7.913 | 7.205 | 7.255 | 205,145 | -0.46(-5.94%) |
Apr 30, 2013 | 7.691 | 8.149 | 7.677 | 7.713 | 302,563 | +0.06(+0.75%) |
Apr 29, 2013 | 7.455 | 7.677 | 7.405 | 7.656 | 114,103 | +0.26(+3.48%) |
Apr 26, 2013 | 7.441 | 7.441 | 7.298 | 7.398 | 69,615 | -0.02(-0.29%) |
Apr 25, 2013 | 7.606 | 7.671 | 7.377 | 7.420 | 96,062 | -0.13(-1.71%) |
Apr 24, 2013 | 7.563 | 7.713 | 7.513 | 7.548 | 84,274 | -0.04(-0.57%) |
Apr 23, 2013 | 7.448 | 7.598 | 7.369 | 7.591 | 79,690 | +0.26(+3.51%) |
Apr 22, 2013 | 7.427 | 7.434 | 7.269 | 7.334 | 122,672 | -0.09(-1.16%) |
Apr 19, 2013 | 7.520 | 7.799 | 7.377 | 7.420 | 164,012 | +0.16(+2.27%) |
Apr 18, 2013 | 7.420 | 7.462 | 7.205 | 7.255 | 131,741 | -0.14(-1.84%) |
Apr 17, 2013 | 7.484 | 7.784 | 7.377 | 7.391 | 140,955 | -0.11(-1.43%) |
Apr 16, 2013 | 7.634 | 7.684 | 7.355 | 7.498 | 229,210 | -0.15(-1.96%) |
Apr 15, 2013 | 7.870 | 8.035 | 7.623 | 7.649 | 240,711 | -0.36(-4.47%) |
Apr 12, 2013 | 8.157 | 8.228 | 7.928 | 8.006 | 133,358 | -0.14(-1.67%) |
Apr 11, 2013 | 8.235 | 8.271 | 8.028 | 8.142 | 229,134 | +0.08(+0.98%) |
Apr 10, 2013 | 7.355 | 8.138 | 7.334 | 8.063 | 480,697 | +0.74(+10.06%) |
Apr 09, 2013 | 7.734 | 7.740 | 7.319 | 7.327 | 184,712 | -0.36(-4.66%) |
Apr 08, 2013 | 7.455 | 7.756 | 7.191 | 7.684 | 430,725 | +0.29(+3.97%) |
Apr 05, 2013 | 7.348 | 7.627 | 7.087 | 7.391 | 317,312 | -0.14(-1.81%) |
Apr 04, 2013 | 8.607 | 8.665 | 7.477 | 7.527 | 780,612 | -1.14(-13.13%) |
Apr 03, 2013 | 7.663 | 8.736 | 7.663 | 8.665 | 702,156 | +1.02(+13.39%) |
Apr 02, 2013 | 7.591 | 7.684 | 7.298 | 7.641 | 349,162 | +0.17(+2.30%) |
Apr 01, 2013 | 6.697 | 7.505 | 6.696 | 7.470 | 381,078 | +0.84(+12.74%) |
Mar 28, 2013 | 6.504 | 6.661 | 6.404 | 6.625 | 118,933 | +0.17(+2.66%) |
Mar 27, 2013 | 6.139 | 6.468 | 6.139 | 6.454 | 94,965 | +0.32(+5.25%) |
Mar 26, 2013 | 6.175 | 6.175 | 6.082 | 6.132 | 59,224 | -0.03(-0.46%) |
Mar 25, 2013 | 5.974 | 6.175 | 5.974 | 6.160 | 114,076 | +0.28(+4.74%) |
Mar 22, 2013 | 5.652 | 5.881 | 5.628 | 5.881 | 127,184 | +0.28(+4.98%) |
Mar 21, 2013 | 5.574 | 5.667 | 5.559 | 5.602 | 51,152 | -0.03(-0.51%) |
Mar 20, 2013 | 5.581 | 5.652 | 5.545 | 5.631 | 65,678 | +0.10(+1.81%) |
Mar 19, 2013 | 5.581 | 5.581 | 5.509 | 5.531 | 39,910 | -0.04(-0.77%) |
Mar 18, 2013 | 5.624 | 5.624 | 5.509 | 5.574 | 64,362 | -0.09(-1.64%) |
Mar 15, 2013 | 5.509 | 5.717 | 5.459 | 5.667 | 185,344 | +0.18(+3.26%) |
Mar 14, 2013 | 5.524 | 5.581 | 5.416 | 5.488 | 53,643 | -0.01(-0.26%) |
Mar 13, 2013 | 5.473 | 5.681 | 5.445 | 5.502 | 51,816 | -0.02(-0.39%) |
Mar 12, 2013 | 5.516 | 5.559 | 5.402 | 5.524 | 92,801 | +0.01(+0.13%) |
Mar 11, 2013 | 5.438 | 5.559 | 5.373 | 5.516 | 86,735 | +0.12(+2.25%) |
Mar 08, 2013 | 5.366 | 5.559 | 5.323 | 5.395 | 179,742 | +0.09(+1.75%) |
Mar 07, 2013 | 5.116 | 5.302 | 5.001 | 5.302 | 266,573 | +0.31(+6.31%) |
Mar 06, 2013 | 5.051 | 5.063 | 4.851 | 4.987 | 75,335 | -0.04(-0.71%) |
Mar 05, 2013 | 4.944 | 5.101 | 4.872 | 5.023 | 177,041 | +0.09(+1.89%) |
Mar 04, 2013 | 4.969 | 4.980 | 4.830 | 4.930 | 124,999 | -0.07(-1.43%) |