Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.530 | 6.530 | 6.331 | 6.368 | 639,234 | -0.14(-2.09%) |
May 30, 2013 | 6.503 | 6.577 | 6.488 | 6.503 | 306,791 | +0.03(+0.40%) |
May 29, 2013 | 6.650 | 6.655 | 6.451 | 6.477 | 868,706 | -0.18(-2.67%) |
May 28, 2013 | 6.780 | 6.780 | 6.655 | 6.655 | 294,422 | -0.10(-1.55%) |
May 24, 2013 | 6.801 | 6.801 | 6.739 | 6.759 | 128,505 | -0.02(-0.27%) |
May 23, 2013 | 6.786 | 6.827 | 6.759 | 6.778 | 207,599 | -0.01(-0.12%) |
May 22, 2013 | 6.806 | 6.848 | 6.786 | 6.786 | 211,564 | -0.02(-0.31%) |
May 21, 2013 | 6.848 | 6.869 | 6.780 | 6.806 | 126,306 | -0.06(-0.91%) |
May 20, 2013 | 6.806 | 6.880 | 6.775 | 6.869 | 292,111 | +0.08(+1.15%) |
May 17, 2013 | 6.806 | 6.822 | 6.770 | 6.791 | 253,563 | +0.01(+0.15%) |
May 16, 2013 | 6.754 | 6.806 | 6.739 | 6.780 | 197,528 | +0.03(+0.39%) |
May 15, 2013 | 6.754 | 6.770 | 6.708 | 6.754 | 306,431 | -0.01(-0.08%) |
May 13, 2013 | 6.812 | 6.822 | 6.744 | 6.759 | 387,464 | -0.08(-1.15%) |
May 10, 2013 | 6.869 | 6.874 | 6.813 | 6.838 | 250,137 | -0.02(-0.30%) |
May 09, 2013 | 6.874 | 6.885 | 6.843 | 6.859 | 169,103 | -0.02(-0.27%) |
May 08, 2013 | 6.877 | 6.893 | 6.861 | 6.877 | 338,831 | -0.01(-0.15%) |
May 07, 2013 | 6.835 | 6.887 | 6.835 | 6.887 | 185,445 | +0.03(+0.45%) |
May 06, 2013 | 6.835 | 6.882 | 6.825 | 6.856 | 229,717 | +0.00(+0.00%) |
May 03, 2013 | 6.856 | 6.861 | 6.820 | 6.856 | 290,833 | -0.01(-0.08%) |
May 02, 2013 | 6.830 | 6.887 | 6.825 | 6.861 | 283,727 | +0.01(+0.08%) |
May 01, 2013 | 6.851 | 6.861 | 6.809 | 6.856 | 291,765 | +0.04(+0.61%) |
Apr 30, 2013 | 6.835 | 6.835 | 6.809 | 6.815 | 155,235 | -0.01(-0.08%) |
Apr 29, 2013 | 6.815 | 6.835 | 6.783 | 6.820 | 242,417 | -0.01(-0.08%) |
Apr 26, 2013 | 6.809 | 6.846 | 6.805 | 6.825 | 190,962 | +0.00(+0.00%) |
Apr 25, 2013 | 6.809 | 6.841 | 6.809 | 6.825 | 152,505 | +0.03(+0.38%) |
Apr 24, 2013 | 6.815 | 6.815 | 6.783 | 6.799 | 144,863 | +0.01(+0.15%) |
Apr 23, 2013 | 6.794 | 6.830 | 6.778 | 6.789 | 188,673 | +0.02(+0.31%) |
Apr 22, 2013 | 6.757 | 6.783 | 6.757 | 6.768 | 126,485 | -0.02(-0.23%) |
Apr 19, 2013 | 6.773 | 6.793 | 6.757 | 6.783 | 115,977 | +0.03(+0.45%) |
Apr 18, 2013 | 6.783 | 6.789 | 6.742 | 6.753 | 224,677 | -0.00(-0.07%) |
Apr 17, 2013 | 6.726 | 6.768 | 6.726 | 6.757 | 206,899 | +0.04(+0.62%) |
Apr 16, 2013 | 6.737 | 6.747 | 6.705 | 6.716 | 187,811 | -0.00(-0.07%) |
Apr 15, 2013 | 6.752 | 6.752 | 6.701 | 6.721 | 176,041 | -0.03(-0.39%) |
Apr 12, 2013 | 6.700 | 6.747 | 6.674 | 6.747 | 218,804 | +0.08(+1.17%) |
Apr 11, 2013 | 6.711 | 6.711 | 6.669 | 6.669 | 253,255 | -0.03(-0.39%) |
Apr 10, 2013 | 6.705 | 6.742 | 6.669 | 6.695 | 307,121 | -0.03(-0.49%) |
Apr 09, 2013 | 6.747 | 6.757 | 6.695 | 6.728 | 212,517 | +0.03(+0.38%) |
Apr 08, 2013 | 6.723 | 6.723 | 6.672 | 6.703 | 227,229 | -0.01(-0.08%) |
Apr 05, 2013 | 6.677 | 6.744 | 6.677 | 6.708 | 397,641 | +0.07(+1.09%) |
Apr 04, 2013 | 6.630 | 6.672 | 6.625 | 6.636 | 238,238 | -0.01(-0.08%) |
Apr 03, 2013 | 6.646 | 6.667 | 6.605 | 6.641 | 241,415 | +0.01(+0.08%) |
Apr 02, 2013 | 6.651 | 6.656 | 6.615 | 6.636 | 237,639 | +0.00(+0.00%) |
Apr 01, 2013 | 6.692 | 6.713 | 6.620 | 6.636 | 212,385 | -0.03(-0.39%) |
Mar 28, 2013 | 6.713 | 6.713 | 6.656 | 6.661 | 206,059 | -0.03(-0.39%) |
Mar 27, 2013 | 6.625 | 6.687 | 6.605 | 6.687 | 315,805 | +0.08(+1.25%) |
Mar 26, 2013 | 6.610 | 6.623 | 6.568 | 6.605 | 440,875 | -0.02(-0.31%) |
Mar 25, 2013 | 6.682 | 6.682 | 6.599 | 6.625 | 199,649 | -0.04(-0.54%) |
Mar 22, 2013 | 6.630 | 6.661 | 6.599 | 6.661 | 212,132 | +0.03(+0.47%) |
Mar 21, 2013 | 6.682 | 6.698 | 6.620 | 6.630 | 384,080 | -0.05(-0.70%) |
Mar 20, 2013 | 6.677 | 6.682 | 6.636 | 6.677 | 330,337 | +0.05(+0.78%) |
Mar 19, 2013 | 6.599 | 6.646 | 6.558 | 6.625 | 294,312 | +0.04(+0.55%) |
Mar 18, 2013 | 6.418 | 6.615 | 6.413 | 6.589 | 476,133 | +0.17(+2.58%) |
Mar 15, 2013 | 6.387 | 6.444 | 6.346 | 6.424 | 1,025,538 | +0.01(+0.16%) |
Mar 14, 2013 | 6.548 | 6.579 | 6.387 | 6.413 | 1,134,755 | -0.14(-2.21%) |
Mar 13, 2013 | 6.692 | 6.698 | 6.553 | 6.558 | 605,247 | -0.10(-1.55%) |
Mar 12, 2013 | 6.651 | 6.672 | 6.620 | 6.661 | 377,589 | -0.02(-0.23%) |
Mar 11, 2013 | 6.760 | 6.760 | 6.656 | 6.677 | 515,478 | -0.08(-1.22%) |
Mar 08, 2013 | 6.837 | 6.837 | 6.739 | 6.760 | 227,739 | -0.02(-0.31%) |
Mar 07, 2013 | 6.842 | 6.848 | 6.749 | 6.780 | 271,000 | -0.05(-0.79%) |
Mar 06, 2013 | 6.794 | 6.835 | 6.783 | 6.835 | 202,844 | +0.03(+0.45%) |
Mar 05, 2013 | 6.819 | 6.830 | 6.768 | 6.804 | 243,319 | -0.02(-0.23%) |
Mar 04, 2013 | 6.783 | 6.819 | 6.768 | 6.819 | 243,850 | +0.04(+0.61%) |