Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.848 | 5.887 | 5.695 | 5.733 | 1,582,277 | -0.18(-3.03%) |
May 30, 2013 | 5.938 | 5.994 | 5.859 | 5.912 | 466,223 | -0.06(-0.94%) |
May 29, 2013 | 6.016 | 6.053 | 5.876 | 5.968 | 539,657 | -0.05(-0.87%) |
May 28, 2013 | 6.117 | 6.161 | 6.020 | 6.020 | 420,462 | -0.11(-1.76%) |
May 24, 2013 | 6.180 | 6.180 | 6.091 | 6.128 | 262,009 | -0.05(-0.78%) |
May 23, 2013 | 6.176 | 6.176 | 6.135 | 6.176 | 200,720 | -0.01(-0.12%) |
May 22, 2013 | 6.135 | 6.195 | 6.135 | 6.184 | 349,386 | +0.03(+0.55%) |
May 21, 2013 | 6.139 | 6.158 | 6.117 | 6.150 | 218,969 | +0.03(+0.55%) |
May 20, 2013 | 6.076 | 6.150 | 6.076 | 6.117 | 292,223 | +0.00(+0.06%) |
May 17, 2013 | 6.113 | 6.139 | 6.076 | 6.113 | 381,483 | +0.04(+0.61%) |
May 16, 2013 | 6.120 | 6.150 | 6.076 | 6.076 | 335,285 | -0.04(-0.73%) |
May 15, 2013 | 6.102 | 6.169 | 6.098 | 6.120 | 464,297 | -0.03(-0.55%) |
May 13, 2013 | 6.210 | 6.221 | 6.136 | 6.154 | 302,474 | -0.07(-1.14%) |
May 10, 2013 | 6.240 | 6.265 | 6.220 | 6.225 | 186,517 | -0.03(-0.42%) |
May 09, 2013 | 6.217 | 6.291 | 6.214 | 6.251 | 174,522 | +0.00(+0.06%) |
May 08, 2013 | 6.180 | 6.251 | 6.173 | 6.247 | 244,638 | +0.05(+0.78%) |
May 07, 2013 | 6.214 | 6.239 | 6.173 | 6.199 | 259,369 | +0.00(+0.06%) |
May 06, 2013 | 6.191 | 6.225 | 6.173 | 6.195 | 202,480 | -0.01(-0.18%) |
May 03, 2013 | 6.195 | 6.225 | 6.202 | 6.206 | 175,182 | +0.00(+0.06%) |
May 02, 2013 | 6.176 | 6.232 | 6.176 | 6.202 | 241,075 | +0.01(+0.24%) |
May 01, 2013 | 6.206 | 6.206 | 6.165 | 6.188 | 143,517 | -0.01(-0.12%) |
Apr 30, 2013 | 6.176 | 6.206 | 6.133 | 6.195 | 274,503 | +0.02(+0.36%) |
Apr 29, 2013 | 6.188 | 6.221 | 6.161 | 6.173 | 246,328 | -0.01(-0.24%) |
Apr 26, 2013 | 6.150 | 6.206 | 6.173 | 6.188 | 191,405 | +0.01(+0.24%) |
Apr 25, 2013 | 6.139 | 6.206 | 6.128 | 6.173 | 254,304 | -0.00(-0.06%) |
Apr 24, 2013 | 6.184 | 6.195 | 6.150 | 6.176 | 248,147 | +0.02(+0.30%) |
Apr 23, 2013 | 6.150 | 6.173 | 6.091 | 6.158 | 237,282 | +0.05(+0.79%) |
Apr 22, 2013 | 6.128 | 6.135 | 6.093 | 6.109 | 212,796 | -0.01(-0.18%) |
Apr 19, 2013 | 5.997 | 6.143 | 5.997 | 6.120 | 112,901 | +0.02(+0.37%) |
Apr 18, 2013 | 6.132 | 6.150 | 6.076 | 6.098 | 422,324 | +0.00(+0.00%) |
Apr 17, 2013 | 6.102 | 6.128 | 6.057 | 6.098 | 208,318 | +0.01(+0.12%) |
Apr 16, 2013 | 6.094 | 6.120 | 6.012 | 6.091 | 188,575 | +0.04(+0.62%) |
Apr 15, 2013 | 6.046 | 6.169 | 6.046 | 6.053 | 327,264 | -0.03(-0.55%) |
Apr 12, 2013 | 6.150 | 6.180 | 6.020 | 6.087 | 934,786 | -0.04(-0.73%) |
Apr 11, 2013 | 6.206 | 6.229 | 6.113 | 6.132 | 601,325 | -0.09(-1.50%) |
Apr 10, 2013 | 6.303 | 6.314 | 6.184 | 6.225 | 354,599 | -0.06(-0.89%) |
Apr 09, 2013 | 6.247 | 6.311 | 6.214 | 6.281 | 413,852 | +0.07(+1.08%) |
Apr 08, 2013 | 6.169 | 6.214 | 6.165 | 6.214 | 293,683 | +0.05(+0.79%) |
Apr 05, 2013 | 6.094 | 6.165 | 6.065 | 6.165 | 250,704 | +0.04(+0.73%) |
Apr 04, 2013 | 6.128 | 6.161 | 6.108 | 6.120 | 276,609 | -0.01(-0.12%) |
Apr 03, 2013 | 6.195 | 6.199 | 6.094 | 6.128 | 403,252 | -0.04(-0.60%) |
Apr 02, 2013 | 6.120 | 6.180 | 6.120 | 6.165 | 234,628 | +0.05(+0.79%) |
Apr 01, 2013 | 6.098 | 6.158 | 6.094 | 6.117 | 278,205 | +0.01(+0.24%) |
Mar 28, 2013 | 6.202 | 6.236 | 6.068 | 6.102 | 618,259 | -0.07(-1.09%) |
Mar 27, 2013 | 6.221 | 6.243 | 6.120 | 6.169 | 514,270 | -0.03(-0.54%) |
Mar 26, 2013 | 6.262 | 6.262 | 6.176 | 6.202 | 424,591 | -0.01(-0.24%) |
Mar 25, 2013 | 6.265 | 6.294 | 6.177 | 6.217 | 429,011 | -0.04(-0.65%) |
Mar 22, 2013 | 6.254 | 6.272 | 6.206 | 6.258 | 411,022 | +0.06(+1.01%) |
Mar 21, 2013 | 6.232 | 6.324 | 6.177 | 6.195 | 609,164 | -0.04(-0.65%) |
Mar 20, 2013 | 6.438 | 6.544 | 6.225 | 6.236 | 1,576,486 | -0.25(-3.85%) |
Mar 19, 2013 | 6.438 | 6.522 | 6.438 | 6.485 | 355,761 | +0.05(+0.74%) |
Mar 18, 2013 | 6.368 | 6.456 | 6.320 | 6.438 | 232,187 | +0.04(+0.57%) |
Mar 15, 2013 | 6.489 | 6.577 | 6.335 | 6.401 | 540,211 | -0.09(-1.41%) |
Mar 14, 2013 | 6.669 | 6.669 | 6.471 | 6.493 | 405,917 | -0.15(-2.27%) |
Mar 13, 2013 | 6.603 | 6.643 | 6.555 | 6.643 | 340,390 | +0.04(+0.56%) |
Mar 12, 2013 | 6.555 | 6.625 | 6.527 | 6.607 | 258,862 | +0.03(+0.39%) |
Mar 11, 2013 | 6.585 | 6.629 | 6.515 | 6.581 | 408,566 | -0.06(-0.94%) |
Mar 08, 2013 | 6.566 | 6.684 | 6.548 | 6.643 | 441,292 | +0.11(+1.63%) |
Mar 07, 2013 | 6.441 | 6.548 | 6.441 | 6.537 | 313,505 | +0.09(+1.42%) |
Mar 06, 2013 | 6.599 | 6.599 | 6.441 | 6.445 | 322,227 | -0.04(-0.62%) |
Mar 05, 2013 | 6.588 | 6.588 | 6.463 | 6.485 | 245,906 | -0.05(-0.79%) |
Mar 04, 2013 | 6.482 | 6.544 | 6.463 | 6.537 | 246,589 | +0.08(+1.19%) |