Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.250 | 7.400 | 7.050 | 7.350 | 21,181 | +0.10(+1.38%) |
May 30, 2013 | 7.260 | 7.440 | 7.250 | 7.250 | 0 | -0.05(-0.68%) |
May 29, 2013 | 7.240 | 7.300 | 7.169 | 7.300 | 11,187 | +0.01(+0.14%) |
May 28, 2013 | 7.300 | 7.350 | 7.050 | 7.290 | 23,094 | +0.24(+3.40%) |
May 24, 2013 | 7.250 | 7.450 | 7.050 | 7.050 | 0 | -0.24(-3.29%) |
May 23, 2013 | 7.600 | 7.600 | 7.100 | 7.290 | 0 | -0.31(-4.08%) |
May 22, 2013 | 7.200 | 8.189 | 7.000 | 7.600 | 0 | +1.10(+16.92%) |
May 21, 2013 | 6.240 | 6.500 | 6.240 | 6.500 | 12,225 | +0.00(+0.00%) |
May 17, 2013 | 6.320 | 6.500 | 6.500 | 6.500 | 8,000 | +0.00(+0.00%) |
May 16, 2013 | 6.250 | 6.500 | 6.230 | 6.500 | 3,826 | +0.33(+5.35%) |
May 15, 2013 | 6.200 | 6.200 | 6.170 | 6.170 | 0 | -0.33(-5.08%) |
May 13, 2013 | 6.460 | 6.500 | 6.460 | 6.500 | 0 | +0.28(+4.50%) |
May 10, 2013 | 6.220 | 6.220 | 6.220 | 6.220 | 0 | -0.30(-4.60%) |
May 09, 2013 | 6.540 | 6.540 | 6.490 | 6.520 | 0 | +0.01(+0.15%) |
May 08, 2013 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | -0.21(-3.08%) |
May 06, 2013 | 7.140 | 6.717 | 6.717 | 6.717 | 2,400 | -0.28(-4.04%) |
May 03, 2013 | 7.010 | 7.010 | 7.000 | 7.000 | 0 | -0.04(-0.57%) |
May 01, 2013 | 7.110 | 7.040 | 7.040 | 7.040 | 400 | -0.11(-1.54%) |
Apr 30, 2013 | 7.050 | 7.250 | 7.050 | 7.150 | 0 | +0.10(+1.42%) |
Apr 29, 2013 | 6.630 | 7.190 | 6.520 | 7.050 | 38,028 | +0.49(+7.47%) |
Apr 26, 2013 | 5.740 | 6.560 | 5.740 | 6.560 | 19,236 | +0.83(+14.49%) |
Apr 25, 2013 | 5.745 | 6.200 | 5.730 | 5.730 | 11,900 | -0.12(-2.05%) |
Apr 24, 2013 | 5.890 | 5.980 | 5.710 | 5.850 | 0 | +0.09(+1.56%) |
Apr 23, 2013 | 5.720 | 6.030 | 5.710 | 5.760 | 5,036 | -0.12(-2.04%) |
Apr 22, 2013 | 6.000 | 6.120 | 5.810 | 5.880 | 8,515 | -0.32(-5.16%) |
Apr 18, 2013 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | +0.01(+0.22%) |
Apr 17, 2013 | 6.186 | 6.186 | 6.186 | 6.186 | 200 | +0.07(+1.08%) |
Apr 16, 2013 | 6.090 | 6.160 | 5.880 | 6.120 | 4,900 | -0.03(-0.49%) |
Apr 15, 2013 | 6.200 | 6.200 | 5.880 | 6.150 | 7,556 | +0.00(+0.00%) |
Apr 12, 2013 | 6.110 | 6.150 | 5.750 | 6.150 | 9,666 | -0.10(-1.60%) |
Apr 11, 2013 | 6.078 | 6.250 | 6.078 | 6.250 | 1,214 | -0.11(-1.73%) |
Apr 10, 2013 | 6.090 | 6.400 | 6.090 | 6.360 | 12,693 | +0.30(+4.95%) |
Apr 09, 2013 | 6.450 | 6.450 | 6.018 | 6.060 | 928 | -0.11(-1.78%) |
Apr 08, 2013 | 6.170 | 6.170 | 6.170 | 6.170 | 100 | +0.27(+4.58%) |
Apr 05, 2013 | 5.650 | 6.130 | 5.650 | 5.900 | 6,237 | -0.43(-6.82%) |
Apr 04, 2013 | 6.332 | 6.332 | 6.332 | 6.332 | 200 | -0.13(-1.99%) |
Apr 03, 2013 | 5.700 | 6.460 | 5.700 | 6.460 | 900 | -0.04(-0.61%) |
Apr 02, 2013 | 6.140 | 6.500 | 6.140 | 6.500 | 5,749 | +0.33(+5.35%) |
Apr 01, 2013 | 6.260 | 6.260 | 6.170 | 6.170 | 2,192 | -0.19(-2.99%) |
Mar 28, 2013 | 6.200 | 6.440 | 6.200 | 6.360 | 1,107 | +0.11(+1.76%) |
Mar 26, 2013 | 5.720 | 6.250 | 6.250 | 6.250 | 16,200 | +0.06(+0.97%) |
Mar 22, 2013 | 6.200 | 6.190 | 6.190 | 6.190 | 1,100 | +0.00(+0.00%) |
Mar 20, 2013 | 6.000 | 6.190 | 6.190 | 6.190 | 1,300 | +0.05(+0.82%) |
Mar 19, 2013 | 6.100 | 6.140 | 6.100 | 6.140 | 400 | +0.12(+1.99%) |
Mar 18, 2013 | 6.000 | 6.020 | 6.000 | 6.020 | 4,075 | +0.08(+1.35%) |
Mar 15, 2013 | 6.000 | 6.000 | 5.940 | 5.940 | 1,970 | -0.06(-1.00%) |
Mar 13, 2013 | 6.020 | 6.000 | 6.000 | 6.000 | 1,800 | -0.08(-1.25%) |
Mar 12, 2013 | 6.100 | 6.100 | 6.076 | 6.076 | 698 | -0.02(-0.39%) |
Mar 11, 2013 | 5.900 | 6.100 | 5.900 | 6.100 | 200 | +0.10(+1.67%) |
Mar 08, 2013 | 6.140 | 6.140 | 6.000 | 6.000 | 5,570 | -0.19(-3.07%) |
Mar 07, 2013 | 6.120 | 6.190 | 6.120 | 6.190 | 320 | -0.04(-0.64%) |
Mar 06, 2013 | 6.070 | 6.230 | 6.010 | 6.230 | 3,848 | +0.24(+4.01%) |
Mar 05, 2013 | 6.000 | 6.190 | 5.830 | 5.990 | 15,085 | +0.26(+4.54%) |
Mar 04, 2013 | 6.140 | 6.510 | 5.730 | 5.730 | 22,708 | -0.38(-6.22%) |