Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.088 | 6.105 | 5.980 | 5.981 | 5,532,258 | -0.09(-1.52%) |
May 30, 2013 | 6.119 | 6.154 | 6.074 | 6.074 | 0 | -0.02(-0.34%) |
May 29, 2013 | 6.109 | 6.193 | 6.022 | 6.095 | 9,262,759 | -0.10(-1.69%) |
May 28, 2013 | 6.280 | 6.329 | 6.182 | 6.200 | 4,383,198 | -0.04(-0.70%) |
May 24, 2013 | 6.200 | 6.255 | 6.165 | 6.243 | 0 | +0.04(+0.59%) |
May 23, 2013 | 6.210 | 6.241 | 6.158 | 6.207 | 0 | -0.07(-1.06%) |
May 22, 2013 | 6.364 | 6.419 | 6.259 | 6.273 | 0 | -0.10(-1.59%) |
May 21, 2013 | 6.364 | 6.391 | 6.318 | 6.374 | 0 | +0.02(+0.33%) |
May 20, 2013 | 6.287 | 6.353 | 6.282 | 6.353 | 0 | +0.05(+0.83%) |
May 17, 2013 | 6.297 | 6.339 | 6.287 | 6.301 | 0 | +0.01(+0.11%) |
May 16, 2013 | 6.273 | 6.332 | 6.241 | 6.294 | 5,196,916 | +0.01(+0.22%) |
May 15, 2013 | 6.283 | 6.297 | 6.240 | 6.280 | 0 | +0.00(+0.00%) |
May 13, 2013 | 6.322 | 6.329 | 6.266 | 6.280 | 0 | -0.02(-0.33%) |
May 10, 2013 | 6.280 | 6.311 | 6.269 | 6.301 | 0 | +0.03(+0.50%) |
May 09, 2013 | 6.325 | 6.350 | 6.262 | 6.269 | 0 | -0.06(-0.88%) |
May 08, 2013 | 6.280 | 6.367 | 6.266 | 6.325 | 0 | +0.05(+0.72%) |
May 07, 2013 | 6.332 | 6.350 | 6.273 | 6.280 | 0 | -0.05(-0.77%) |
May 06, 2013 | 6.390 | 6.390 | 6.290 | 6.329 | 0 | +0.01(+0.11%) |
May 03, 2013 | 6.377 | 6.350 | 6.287 | 6.322 | 0 | -0.03(-0.44%) |
May 02, 2013 | 6.252 | 6.353 | 6.245 | 6.350 | 0 | +0.10(+1.68%) |
May 01, 2013 | 6.336 | 6.346 | 6.217 | 6.245 | 0 | -0.09(-1.43%) |
Apr 30, 2013 | 6.297 | 6.350 | 6.294 | 6.336 | 0 | +0.05(+0.83%) |
Apr 29, 2013 | 6.252 | 6.297 | 6.231 | 6.283 | 6,433,604 | +0.04(+0.61%) |
Apr 26, 2013 | 6.203 | 6.283 | 6.196 | 6.245 | 7,489,201 | +0.05(+0.79%) |
Apr 25, 2013 | 6.186 | 6.203 | 6.147 | 6.196 | 6,659,818 | +0.03(+0.45%) |
Apr 24, 2013 | 6.168 | 6.189 | 6.119 | 6.168 | 0 | +0.05(+0.80%) |
Apr 23, 2013 | 6.112 | 6.137 | 6.084 | 6.119 | 7,593,450 | +0.05(+0.75%) |
Apr 22, 2013 | 5.997 | 6.112 | 5.976 | 6.074 | 13,472,076 | +0.13(+2.23%) |
Apr 19, 2013 | 5.903 | 5.962 | 5.894 | 5.941 | 5,022,233 | +0.03(+0.59%) |
Apr 18, 2013 | 5.900 | 5.966 | 5.896 | 5.906 | 5,485,198 | +0.01(+0.18%) |
Apr 17, 2013 | 5.966 | 5.980 | 5.896 | 5.896 | 5,296,201 | -0.10(-1.69%) |
Apr 16, 2013 | 5.934 | 6.008 | 5.934 | 5.997 | 8,128,145 | +0.11(+1.90%) |
Apr 15, 2013 | 6.036 | 6.046 | 5.875 | 5.886 | 9,623,367 | -0.16(-2.65%) |
Apr 12, 2013 | 6.043 | 6.100 | 5.994 | 6.046 | 10,223,023 | -0.02(-0.35%) |
Apr 11, 2013 | 6.147 | 6.154 | 6.063 | 6.067 | 7,540,520 | -0.09(-1.47%) |
Apr 10, 2013 | 6.133 | 6.158 | 6.125 | 6.158 | 6,701,681 | +0.02(+0.28%) |
Apr 09, 2013 | 6.140 | 6.154 | 6.105 | 6.140 | 6,418,174 | +0.00(+0.06%) |
Apr 08, 2013 | 6.109 | 6.140 | 6.088 | 6.137 | 6,311,690 | +0.02(+0.28%) |
Apr 05, 2013 | 6.046 | 6.126 | 6.032 | 6.119 | 5,845,993 | +0.00(+0.06%) |
Apr 04, 2013 | 6.077 | 6.119 | 6.060 | 6.116 | 8,546,536 | +0.04(+0.63%) |
Apr 03, 2013 | 6.137 | 6.147 | 5.973 | 6.077 | 62,225,404 | -0.21(-3.38%) |
Apr 02, 2013 | 6.269 | 6.304 | 6.262 | 6.290 | 3,985,040 | +0.03(+0.45%) |
Apr 01, 2013 | 6.315 | 6.370 | 6.241 | 6.262 | 3,523,124 | -0.05(-0.83%) |
Mar 28, 2013 | 6.308 | 6.329 | 6.252 | 6.315 | 4,095,268 | +0.07(+1.17%) |
Mar 27, 2013 | 6.280 | 6.280 | 6.224 | 6.241 | 3,429,690 | -0.05(-0.78%) |
Mar 26, 2013 | 6.224 | 6.306 | 6.201 | 6.290 | 4,328,000 | +0.07(+1.07%) |
Mar 25, 2013 | 6.255 | 6.301 | 6.207 | 6.224 | 2,886,072 | -0.06(-0.89%) |
Mar 22, 2013 | 6.252 | 6.283 | 6.193 | 6.280 | 3,165,202 | +0.06(+1.01%) |
Mar 21, 2013 | 6.224 | 6.254 | 6.196 | 6.217 | 3,688,136 | -0.01(-0.11%) |
Mar 20, 2013 | 6.248 | 6.262 | 6.213 | 6.224 | 3,204,763 | -0.01(-0.17%) |
Mar 19, 2013 | 6.308 | 6.336 | 6.193 | 6.234 | 4,853,899 | -0.06(-0.94%) |
Mar 18, 2013 | 6.287 | 6.329 | 6.273 | 6.294 | 3,570,642 | -0.04(-0.66%) |
Mar 15, 2013 | 6.350 | 6.364 | 6.280 | 6.336 | 6,144,058 | -0.03(-0.44%) |
Mar 14, 2013 | 6.343 | 6.393 | 6.325 | 6.364 | 5,157,106 | +0.06(+0.88%) |
Mar 13, 2013 | 6.280 | 6.353 | 6.276 | 6.308 | 5,026,510 | +0.00(+0.00%) |
Mar 12, 2013 | 6.342 | 6.369 | 6.270 | 6.308 | 5,600,915 | -0.03(-0.43%) |
Mar 11, 2013 | 6.270 | 6.352 | 6.263 | 6.335 | 7,926,567 | +0.07(+1.15%) |
Mar 08, 2013 | 6.277 | 6.294 | 6.229 | 6.263 | 9,854,497 | -0.01(-0.11%) |
Mar 07, 2013 | 6.359 | 6.359 | 6.212 | 6.270 | 8,945,823 | -0.06(-1.02%) |
Mar 06, 2013 | 6.325 | 6.379 | 6.297 | 6.335 | 6,891,230 | +0.03(+0.54%) |
Mar 05, 2013 | 6.297 | 6.318 | 6.209 | 6.301 | 7,543,958 | +0.04(+0.71%) |
Mar 04, 2013 | 6.185 | 6.270 | 6.181 | 6.256 | 7,209,950 | -0.05(-0.87%) |