Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.341 | 6.341 | 6.245 | 6.271 | 32,571 | -0.12(-1.85%) |
May 30, 2013 | 6.393 | 6.396 | 6.329 | 6.389 | 11,718 | +0.07(+1.17%) |
May 29, 2013 | 6.329 | 6.373 | 6.271 | 6.316 | 9,838 | -0.09(-1.35%) |
May 28, 2013 | 6.396 | 6.466 | 6.284 | 6.402 | 51,380 | +0.08(+1.27%) |
May 24, 2013 | 6.306 | 6.396 | 6.258 | 6.322 | 0 | +0.01(+0.15%) |
May 23, 2013 | 6.354 | 6.377 | 6.309 | 6.313 | 0 | -0.08(-1.20%) |
May 22, 2013 | 6.492 | 6.556 | 6.335 | 6.389 | 0 | -0.04(-0.70%) |
May 21, 2013 | 6.370 | 6.489 | 6.370 | 6.434 | 0 | +0.06(+1.01%) |
May 20, 2013 | 6.393 | 6.460 | 6.313 | 6.370 | 0 | +0.00(+0.00%) |
May 17, 2013 | 6.335 | 6.386 | 6.297 | 6.370 | 0 | +0.05(+0.81%) |
May 16, 2013 | 6.281 | 6.406 | 6.277 | 6.319 | 5,595 | -0.04(-0.60%) |
May 15, 2013 | 6.498 | 6.502 | 6.290 | 6.357 | 0 | +0.04(+0.61%) |
May 13, 2013 | 6.249 | 6.361 | 6.249 | 6.319 | 0 | -0.04(-0.55%) |
May 10, 2013 | 6.364 | 6.454 | 6.290 | 6.354 | 0 | +0.02(+0.30%) |
May 09, 2013 | 6.303 | 6.357 | 6.249 | 6.335 | 0 | +0.02(+0.36%) |
May 08, 2013 | 6.245 | 6.329 | 6.165 | 6.313 | 0 | +0.06(+0.92%) |
May 07, 2013 | 6.149 | 6.258 | 6.149 | 6.255 | 0 | +0.10(+1.56%) |
May 06, 2013 | 6.101 | 6.159 | 6.092 | 6.159 | 0 | +0.02(+0.26%) |
May 03, 2013 | 6.159 | 6.159 | 6.098 | 6.143 | 0 | +0.00(+0.00%) |
May 02, 2013 | 6.133 | 6.159 | 6.079 | 6.143 | 0 | +0.06(+0.95%) |
May 01, 2013 | 6.149 | 6.175 | 6.060 | 6.085 | 0 | -0.10(-1.55%) |
Apr 30, 2013 | 6.146 | 6.181 | 6.117 | 6.181 | 0 | +0.04(+0.63%) |
Apr 29, 2013 | 6.092 | 6.146 | 6.061 | 6.143 | 18,974 | +0.04(+0.63%) |
Apr 26, 2013 | 6.130 | 6.143 | 6.085 | 6.104 | 58,137 | -0.03(-0.52%) |
Apr 25, 2013 | 6.124 | 6.136 | 6.124 | 6.136 | 14,930 | -0.01(-0.10%) |
Apr 24, 2013 | 6.172 | 6.189 | 6.124 | 6.143 | 0 | -0.04(-0.57%) |
Apr 23, 2013 | 6.169 | 6.220 | 6.169 | 6.178 | 33,621 | +0.04(+0.57%) |
Apr 22, 2013 | 6.209 | 6.209 | 6.124 | 6.143 | 35,260 | -0.08(-1.29%) |
Apr 19, 2013 | 6.181 | 6.245 | 6.172 | 6.223 | 26,942 | +0.05(+0.78%) |
Apr 18, 2013 | 6.108 | 6.220 | 6.092 | 6.175 | 25,000 | +0.08(+1.37%) |
Apr 17, 2013 | 6.156 | 6.178 | 6.034 | 6.092 | 70,305 | -0.16(-2.61%) |
Apr 16, 2013 | 6.114 | 6.261 | 6.028 | 6.255 | 28,088 | +0.18(+2.95%) |
Apr 15, 2013 | 6.143 | 6.261 | 6.069 | 6.076 | 52,070 | -0.14(-2.27%) |
Apr 12, 2013 | 6.319 | 6.319 | 6.194 | 6.217 | 46,750 | +0.00(+0.05%) |
Apr 11, 2013 | 6.354 | 6.354 | 6.191 | 6.213 | 11,465 | -0.09(-1.47%) |
Apr 10, 2013 | 6.335 | 6.335 | 6.229 | 6.306 | 20,660 | +0.08(+1.29%) |
Apr 09, 2013 | 6.239 | 6.322 | 6.197 | 6.226 | 63,286 | -0.02(-0.31%) |
Apr 08, 2013 | 6.204 | 6.281 | 6.194 | 6.245 | 9,963 | +0.08(+1.30%) |
Apr 05, 2013 | 6.136 | 6.245 | 6.104 | 6.165 | 31,291 | -0.08(-1.33%) |
Apr 04, 2013 | 6.156 | 6.325 | 6.156 | 6.249 | 43,034 | -0.01(-0.10%) |
Apr 03, 2013 | 6.389 | 6.486 | 6.255 | 6.255 | 40,930 | -0.13(-2.11%) |
Apr 02, 2013 | 6.425 | 6.425 | 6.358 | 6.389 | 20,650 | +0.02(+0.25%) |
Apr 01, 2013 | 6.453 | 6.453 | 6.342 | 6.374 | 50,461 | -0.07(-1.04%) |
Mar 28, 2013 | 6.491 | 6.533 | 6.437 | 6.440 | 60,791 | -0.05(-0.79%) |
Mar 27, 2013 | 6.469 | 6.549 | 6.444 | 6.491 | 33,008 | -0.04(-0.54%) |
Mar 26, 2013 | 6.542 | 6.542 | 6.501 | 6.527 | 13,135 | +0.03(+0.49%) |
Mar 25, 2013 | 6.479 | 6.527 | 6.479 | 6.495 | 20,572 | +0.02(+0.25%) |
Mar 22, 2013 | 6.466 | 6.501 | 6.460 | 6.479 | 28,200 | -0.01(-0.10%) |
Mar 21, 2013 | 6.453 | 6.485 | 6.453 | 6.485 | 5,692 | -0.03(-0.39%) |
Mar 20, 2013 | 6.463 | 6.517 | 6.421 | 6.511 | 22,703 | +0.10(+1.54%) |
Mar 19, 2013 | 6.374 | 6.453 | 6.374 | 6.412 | 29,578 | +0.04(+0.60%) |
Mar 18, 2013 | 6.374 | 6.449 | 6.374 | 6.374 | 12,046 | -0.03(-0.45%) |
Mar 15, 2013 | 6.491 | 6.491 | 6.383 | 6.402 | 76,575 | -0.07(-1.13%) |
Mar 14, 2013 | 6.527 | 6.536 | 6.383 | 6.476 | 24,177 | -0.02(-0.29%) |
Mar 13, 2013 | 6.504 | 6.619 | 6.456 | 6.495 | 44,559 | -0.01(-0.10%) |
Mar 12, 2013 | 6.616 | 6.622 | 6.501 | 6.501 | 5,974 | -0.13(-2.02%) |
Mar 11, 2013 | 6.587 | 6.660 | 6.517 | 6.635 | 16,976 | +0.05(+0.73%) |
Mar 08, 2013 | 6.517 | 6.670 | 6.479 | 6.587 | 49,024 | +0.07(+1.08%) |
Mar 07, 2013 | 6.472 | 6.517 | 6.472 | 6.517 | 15,561 | +0.02(+0.25%) |
Mar 06, 2013 | 6.517 | 6.517 | 6.463 | 6.501 | 13,901 | +0.01(+0.15%) |
Mar 05, 2013 | 6.453 | 6.514 | 6.453 | 6.491 | 21,353 | +0.04(+0.64%) |
Mar 04, 2013 | 6.488 | 6.501 | 6.441 | 6.450 | 17,108 | -0.05(-0.74%) |