Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.401 | 6.467 | 6.305 | 6.313 | 187,187 | -0.10(-1.60%) |
May 30, 2013 | 6.511 | 6.555 | 6.390 | 6.416 | 114,359 | -0.05(-0.80%) |
May 29, 2013 | 6.577 | 6.577 | 6.408 | 6.467 | 99,313 | -0.11(-1.68%) |
May 28, 2013 | 6.489 | 6.643 | 6.467 | 6.577 | 71,125 | +0.09(+1.36%) |
May 24, 2013 | 6.562 | 6.592 | 6.452 | 6.489 | 67,855 | -0.13(-2.00%) |
May 23, 2013 | 6.555 | 6.673 | 6.533 | 6.621 | 62,416 | +0.00(+0.00%) |
May 22, 2013 | 6.754 | 6.849 | 6.526 | 6.621 | 63,636 | -0.10(-1.53%) |
May 21, 2013 | 6.651 | 6.783 | 6.585 | 6.724 | 59,133 | +0.07(+1.10%) |
May 20, 2013 | 6.702 | 6.871 | 6.614 | 6.651 | 48,362 | -0.06(-0.88%) |
May 17, 2013 | 6.717 | 6.783 | 6.592 | 6.709 | 127,397 | +0.05(+0.77%) |
May 16, 2013 | 6.967 | 7.018 | 6.548 | 6.658 | 123,298 | -0.38(-5.43%) |
May 15, 2013 | 6.959 | 7.202 | 6.849 | 7.040 | 92,957 | +0.32(+4.70%) |
May 13, 2013 | 6.548 | 6.783 | 6.393 | 6.724 | 137,076 | +0.18(+2.81%) |
May 10, 2013 | 6.489 | 6.619 | 6.452 | 6.540 | 75,876 | +0.08(+1.25%) |
May 09, 2013 | 6.393 | 6.577 | 6.357 | 6.460 | 140,504 | +0.11(+1.74%) |
May 08, 2013 | 6.540 | 6.555 | 6.247 | 6.349 | 175,998 | -0.16(-2.48%) |
May 07, 2013 | 7.488 | 7.518 | 6.364 | 6.511 | 485,507 | -1.12(-14.64%) |
May 06, 2013 | 7.591 | 7.687 | 7.488 | 7.628 | 50,482 | +0.02(+0.29%) |
May 03, 2013 | 7.591 | 7.694 | 7.488 | 7.606 | 50,150 | +0.12(+1.57%) |
May 02, 2013 | 7.481 | 7.553 | 7.151 | 7.488 | 205,779 | +0.04(+0.49%) |
May 01, 2013 | 7.973 | 8.128 | 7.400 | 7.452 | 199,729 | -0.47(-5.94%) |
Apr 30, 2013 | 7.900 | 8.370 | 7.885 | 7.922 | 294,576 | +0.06(+0.75%) |
Apr 29, 2013 | 7.657 | 7.885 | 7.606 | 7.863 | 111,091 | +0.26(+3.48%) |
Apr 26, 2013 | 7.643 | 7.643 | 7.496 | 7.599 | 67,778 | -0.02(-0.29%) |
Apr 25, 2013 | 7.812 | 7.879 | 7.577 | 7.621 | 93,526 | -0.13(-1.71%) |
Apr 24, 2013 | 7.768 | 7.922 | 7.716 | 7.753 | 82,049 | -0.04(-0.57%) |
Apr 23, 2013 | 7.650 | 7.804 | 7.569 | 7.797 | 77,586 | +0.26(+3.51%) |
Apr 22, 2013 | 7.628 | 7.635 | 7.466 | 7.533 | 119,434 | -0.09(-1.16%) |
Apr 19, 2013 | 7.724 | 8.010 | 7.577 | 7.621 | 159,682 | +0.17(+2.27%) |
Apr 18, 2013 | 7.621 | 7.665 | 7.400 | 7.452 | 128,264 | -0.14(-1.84%) |
Apr 17, 2013 | 7.687 | 7.996 | 7.577 | 7.591 | 137,234 | -0.11(-1.43%) |
Apr 16, 2013 | 7.841 | 7.893 | 7.555 | 7.702 | 223,159 | -0.15(-1.96%) |
Apr 15, 2013 | 8.084 | 8.253 | 7.830 | 7.856 | 234,357 | -0.37(-4.47%) |
Apr 12, 2013 | 8.378 | 8.451 | 8.143 | 8.223 | 129,838 | -0.14(-1.67%) |
Apr 11, 2013 | 8.459 | 8.495 | 8.245 | 8.363 | 223,085 | +0.08(+0.98%) |
Apr 10, 2013 | 7.555 | 8.359 | 7.533 | 8.282 | 468,008 | +0.76(+10.06%) |
Apr 09, 2013 | 7.944 | 7.950 | 7.518 | 7.525 | 179,836 | -0.37(-4.66%) |
Apr 08, 2013 | 7.657 | 7.966 | 7.386 | 7.893 | 419,355 | +0.30(+3.97%) |
Apr 05, 2013 | 7.547 | 7.834 | 7.279 | 7.591 | 308,936 | -0.14(-1.81%) |
Apr 04, 2013 | 8.841 | 8.899 | 7.680 | 7.731 | 760,005 | -1.17(-13.13%) |
Apr 03, 2013 | 7.871 | 8.973 | 7.871 | 8.899 | 683,620 | +1.05(+13.39%) |
Apr 02, 2013 | 7.797 | 7.893 | 7.496 | 7.849 | 339,945 | +0.18(+2.30%) |
Apr 01, 2013 | 6.878 | 7.709 | 6.877 | 7.672 | 371,018 | +0.87(+12.74%) |
Mar 28, 2013 | 6.680 | 6.842 | 6.577 | 6.805 | 115,794 | +0.18(+2.66%) |
Mar 27, 2013 | 6.305 | 6.643 | 6.305 | 6.629 | 92,458 | +0.33(+5.25%) |
Mar 26, 2013 | 6.342 | 6.342 | 6.247 | 6.298 | 57,660 | -0.03(-0.46%) |
Mar 25, 2013 | 6.136 | 6.342 | 6.136 | 6.327 | 111,065 | +0.29(+4.74%) |
Mar 22, 2013 | 5.806 | 6.041 | 5.781 | 6.041 | 123,826 | +0.29(+4.98%) |
Mar 21, 2013 | 5.725 | 5.820 | 5.710 | 5.754 | 49,802 | -0.03(-0.51%) |
Mar 20, 2013 | 5.732 | 5.806 | 5.695 | 5.784 | 63,944 | +0.10(+1.81%) |
Mar 19, 2013 | 5.732 | 5.732 | 5.659 | 5.681 | 38,856 | -0.04(-0.77%) |
Mar 18, 2013 | 5.776 | 5.776 | 5.659 | 5.725 | 62,663 | -0.10(-1.64%) |
Mar 15, 2013 | 5.659 | 5.872 | 5.607 | 5.820 | 180,451 | +0.18(+3.26%) |
Mar 14, 2013 | 5.673 | 5.732 | 5.563 | 5.637 | 52,227 | -0.01(-0.26%) |
Mar 13, 2013 | 5.622 | 5.835 | 5.592 | 5.651 | 50,448 | -0.02(-0.39%) |
Mar 12, 2013 | 5.666 | 5.710 | 5.548 | 5.673 | 90,351 | +0.01(+0.13%) |
Mar 11, 2013 | 5.585 | 5.710 | 5.519 | 5.666 | 84,446 | +0.12(+2.25%) |
Mar 08, 2013 | 5.512 | 5.710 | 5.468 | 5.541 | 174,998 | +0.10(+1.75%) |
Mar 07, 2013 | 5.254 | 5.445 | 5.137 | 5.445 | 259,536 | +0.32(+6.31%) |
Mar 06, 2013 | 5.188 | 5.200 | 4.982 | 5.122 | 73,346 | -0.04(-0.71%) |
Mar 05, 2013 | 5.078 | 5.240 | 5.005 | 5.159 | 172,367 | +0.10(+1.89%) |
Mar 04, 2013 | 5.104 | 5.115 | 4.960 | 5.063 | 121,699 | -0.07(-1.43%) |