Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.207 | 6.317 | 6.168 | 6.317 | 8,525 | +0.07(+1.13%) |
May 30, 2013 | 6.278 | 6.325 | 6.129 | 6.247 | 0 | +0.01(+0.13%) |
May 29, 2013 | 6.372 | 6.396 | 6.058 | 6.239 | 21,758 | -0.18(-2.82%) |
May 28, 2013 | 6.427 | 6.679 | 6.404 | 6.419 | 10,185 | +0.01(+0.12%) |
May 24, 2013 | 6.404 | 6.412 | 6.357 | 6.412 | 0 | -0.02(-0.37%) |
May 23, 2013 | 6.309 | 6.514 | 6.287 | 6.435 | 0 | +0.02(+0.24%) |
May 22, 2013 | 6.459 | 6.490 | 6.333 | 6.419 | 0 | -0.05(-0.73%) |
May 21, 2013 | 6.286 | 6.537 | 6.286 | 6.467 | 0 | +0.22(+3.52%) |
May 20, 2013 | 6.360 | 6.412 | 6.247 | 6.247 | 0 | -0.05(-0.87%) |
May 17, 2013 | 6.396 | 6.480 | 6.262 | 6.302 | 0 | -0.13(-2.08%) |
May 16, 2013 | 6.129 | 6.435 | 6.129 | 6.435 | 33,450 | +0.24(+3.93%) |
May 15, 2013 | 6.005 | 6.230 | 6.005 | 6.192 | 0 | +0.17(+2.85%) |
May 13, 2013 | 6.044 | 6.075 | 5.997 | 6.020 | 0 | -0.09(-1.53%) |
May 10, 2013 | 5.981 | 6.114 | 5.966 | 6.114 | 0 | +0.19(+3.29%) |
May 09, 2013 | 5.997 | 6.064 | 5.911 | 5.919 | 0 | -0.11(-1.81%) |
May 08, 2013 | 5.927 | 6.090 | 5.919 | 6.028 | 0 | +0.03(+0.52%) |
May 07, 2013 | 5.911 | 6.005 | 5.880 | 5.997 | 0 | +0.12(+1.99%) |
May 06, 2013 | 6.020 | 6.028 | 5.787 | 5.880 | 0 | -0.02(-0.40%) |
May 03, 2013 | 5.841 | 5.903 | 5.779 | 5.903 | 0 | +0.06(+1.07%) |
May 02, 2013 | 5.771 | 5.841 | 5.771 | 5.841 | 0 | +0.01(+0.13%) |
May 01, 2013 | 5.779 | 5.854 | 5.779 | 5.833 | 0 | -0.02(-0.27%) |
Apr 30, 2013 | 5.864 | 5.864 | 5.841 | 5.849 | 0 | -0.07(-1.18%) |
Apr 29, 2013 | 5.802 | 5.935 | 5.802 | 5.919 | 3,686 | +0.12(+2.15%) |
Apr 26, 2013 | 5.841 | 5.903 | 5.779 | 5.794 | 5,408 | +0.00(+0.00%) |
Apr 25, 2013 | 5.794 | 5.794 | 5.794 | 5.794 | 355 | -0.14(-2.36%) |
Apr 24, 2013 | 5.841 | 6.059 | 5.780 | 5.935 | 0 | +0.04(+0.66%) |
Apr 23, 2013 | 5.911 | 5.989 | 5.763 | 5.896 | 6,892 | -0.02(-0.26%) |
Apr 22, 2013 | 5.864 | 5.966 | 5.709 | 5.911 | 4,978 | +0.09(+1.47%) |
Apr 19, 2013 | 5.857 | 5.888 | 5.685 | 5.826 | 25,199 | +0.06(+1.08%) |
Apr 18, 2013 | 5.849 | 5.849 | 5.763 | 5.763 | 3,306 | -0.05(-0.94%) |
Apr 17, 2013 | 6.020 | 6.020 | 5.818 | 5.818 | 722 | -0.20(-3.36%) |
Apr 16, 2013 | 6.044 | 6.075 | 5.826 | 6.020 | 8,234 | -0.02(-0.39%) |
Apr 15, 2013 | 5.849 | 6.067 | 5.623 | 6.044 | 21,977 | +0.16(+2.78%) |
Apr 12, 2013 | 6.005 | 6.011 | 5.880 | 5.880 | 8,601 | -0.19(-3.21%) |
Apr 11, 2013 | 5.994 | 6.075 | 5.950 | 6.075 | 9,613 | +0.10(+1.69%) |
Apr 10, 2013 | 6.051 | 6.207 | 5.966 | 5.973 | 10,246 | -0.05(-0.90%) |
Apr 09, 2013 | 6.129 | 6.129 | 5.973 | 6.028 | 6,507 | -0.08(-1.28%) |
Apr 08, 2013 | 6.114 | 6.121 | 6.106 | 6.106 | 9,258 | +0.01(+0.13%) |
Apr 05, 2013 | 6.044 | 6.114 | 6.028 | 6.098 | 13,353 | +0.08(+1.29%) |
Apr 04, 2013 | 6.083 | 6.083 | 5.955 | 6.020 | 3,638 | -0.05(-0.77%) |
Apr 03, 2013 | 5.981 | 6.114 | 5.981 | 6.067 | 8,347 | +0.06(+1.04%) |
Apr 02, 2013 | 6.207 | 6.207 | 5.919 | 6.005 | 39,035 | -0.13(-2.12%) |
Apr 01, 2013 | 6.192 | 6.207 | 6.051 | 6.135 | 25,174 | -0.05(-0.79%) |
Mar 28, 2013 | 6.184 | 6.192 | 6.176 | 6.184 | 13,995 | +0.03(+0.51%) |
Mar 27, 2013 | 6.083 | 6.153 | 6.051 | 6.153 | 7,316 | +0.07(+1.15%) |
Mar 26, 2013 | 6.075 | 6.230 | 6.075 | 6.083 | 13,935 | -0.05(-0.89%) |
Mar 25, 2013 | 6.036 | 6.145 | 5.896 | 6.137 | 33,226 | -0.01(-0.13%) |
Mar 22, 2013 | 6.114 | 6.153 | 6.067 | 6.145 | 10,445 | +0.03(+0.51%) |
Mar 21, 2013 | 6.098 | 6.185 | 6.044 | 6.114 | 29,506 | +0.04(+0.64%) |
Mar 20, 2013 | 6.121 | 6.121 | 6.059 | 6.075 | 31,958 | -0.07(-1.14%) |
Mar 19, 2013 | 6.075 | 6.153 | 6.075 | 6.145 | 36,984 | +0.09(+1.41%) |
Mar 18, 2013 | 6.145 | 6.145 | 5.997 | 6.059 | 22,314 | -0.09(-1.39%) |
Mar 15, 2013 | 6.075 | 6.145 | 6.036 | 6.145 | 8,295 | +0.08(+1.28%) |
Mar 14, 2013 | 6.131 | 6.131 | 5.919 | 6.067 | 10,959 | +0.01(+0.13%) |
Mar 13, 2013 | 6.075 | 6.106 | 5.919 | 6.059 | 12,757 | -0.02(-0.26%) |
Mar 12, 2013 | 6.059 | 6.075 | 5.771 | 6.075 | 23,149 | +0.04(+0.65%) |
Mar 11, 2013 | 6.005 | 6.075 | 6.005 | 6.036 | 16,633 | -0.14(-2.27%) |
Mar 08, 2013 | 6.067 | 6.176 | 5.841 | 6.176 | 16,961 | +0.15(+2.45%) |
Mar 07, 2013 | 6.371 | 6.371 | 5.841 | 6.028 | 8,731 | -0.17(-2.76%) |
Mar 06, 2013 | 6.184 | 6.230 | 6.184 | 6.199 | 11,500 | +0.00(+0.00%) |
Mar 05, 2013 | 6.121 | 6.226 | 6.106 | 6.199 | 11,409 | +0.02(+0.38%) |
Mar 04, 2013 | 6.051 | 6.176 | 6.051 | 6.176 | 3,062 | +0.03(+0.51%) |