Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.794 | 5.837 | 5.563 | 5.599 | 180,890 | -0.17(-2.96%) |
May 30, 2013 | 5.787 | 5.804 | 5.753 | 5.770 | 54,950 | +0.01(+0.12%) |
May 29, 2013 | 5.826 | 5.831 | 5.710 | 5.762 | 104,792 | -0.05(-0.92%) |
May 28, 2013 | 5.858 | 5.865 | 5.777 | 5.816 | 196,441 | +0.05(+0.93%) |
May 24, 2013 | 5.809 | 5.826 | 5.759 | 5.762 | 87,896 | -0.01(-0.12%) |
May 23, 2013 | 5.972 | 5.972 | 5.684 | 5.770 | 305,627 | -0.20(-3.28%) |
May 22, 2013 | 5.983 | 6.025 | 5.954 | 5.965 | 152,760 | +0.02(+0.30%) |
May 21, 2013 | 5.919 | 6.024 | 5.899 | 5.947 | 74,388 | +0.03(+0.59%) |
May 20, 2013 | 6.003 | 6.034 | 5.895 | 5.912 | 120,976 | -0.07(-1.22%) |
May 17, 2013 | 5.944 | 5.986 | 5.895 | 5.986 | 56,433 | +0.08(+1.42%) |
May 16, 2013 | 5.899 | 5.937 | 5.871 | 5.902 | 88,440 | +0.02(+0.30%) |
May 15, 2013 | 5.916 | 5.916 | 5.867 | 5.885 | 76,659 | +0.02(+0.42%) |
May 13, 2013 | 5.874 | 5.889 | 5.832 | 5.860 | 74,796 | +0.02(+0.30%) |
May 10, 2013 | 5.853 | 5.853 | 5.818 | 5.843 | 112,682 | -0.01(-0.24%) |
May 09, 2013 | 5.888 | 5.892 | 5.825 | 5.857 | 34,770 | -0.03(-0.59%) |
May 08, 2013 | 5.912 | 5.912 | 5.808 | 5.892 | 91,395 | -0.03(-0.59%) |
May 07, 2013 | 5.951 | 5.975 | 5.857 | 5.926 | 133,170 | -0.06(-0.99%) |
May 06, 2013 | 6.038 | 6.038 | 5.940 | 5.986 | 56,275 | -0.04(-0.64%) |
May 03, 2013 | 6.048 | 6.034 | 5.944 | 6.024 | 49,715 | +0.01(+0.23%) |
May 02, 2013 | 5.986 | 6.010 | 5.916 | 6.010 | 94,029 | +0.00(+0.06%) |
May 01, 2013 | 5.878 | 6.006 | 5.850 | 6.006 | 116,941 | +0.15(+2.50%) |
Apr 30, 2013 | 5.794 | 5.878 | 5.791 | 5.860 | 73,940 | +0.09(+1.63%) |
Apr 29, 2013 | 5.742 | 5.777 | 5.731 | 5.766 | 101,628 | +0.02(+0.42%) |
Apr 26, 2013 | 5.735 | 5.742 | 5.713 | 5.742 | 43,701 | +0.01(+0.12%) |
Apr 25, 2013 | 5.742 | 5.742 | 5.714 | 5.735 | 62,458 | -0.01(-0.12%) |
Apr 24, 2013 | 5.742 | 5.742 | 5.722 | 5.742 | 55,333 | +0.00(+0.00%) |
Apr 23, 2013 | 5.738 | 5.742 | 5.728 | 5.742 | 110,950 | +0.00(+0.06%) |
Apr 22, 2013 | 5.735 | 5.738 | 5.717 | 5.738 | 45,419 | +0.00(+0.06%) |
Apr 19, 2013 | 5.704 | 5.738 | 5.672 | 5.735 | 39,012 | +0.01(+0.12%) |
Apr 18, 2013 | 5.731 | 5.731 | 5.662 | 5.728 | 25,944 | -0.01(-0.18%) |
Apr 17, 2013 | 5.717 | 5.738 | 5.672 | 5.738 | 72,883 | +0.00(+0.00%) |
Apr 16, 2013 | 5.728 | 5.738 | 5.672 | 5.738 | 84,867 | +0.00(+0.00%) |
Apr 15, 2013 | 5.728 | 5.738 | 5.710 | 5.738 | 55,226 | +0.00(+0.00%) |
Apr 12, 2013 | 5.731 | 5.738 | 5.710 | 5.738 | 69,178 | +0.01(+0.24%) |
Apr 11, 2013 | 5.710 | 5.735 | 5.700 | 5.724 | 83,540 | +0.01(+0.18%) |
Apr 10, 2013 | 5.717 | 5.728 | 5.673 | 5.714 | 51,369 | +0.03(+0.49%) |
Apr 09, 2013 | 5.669 | 5.693 | 5.623 | 5.686 | 58,750 | +0.03(+0.55%) |
Apr 08, 2013 | 5.648 | 5.665 | 5.575 | 5.655 | 39,405 | +0.03(+0.49%) |
Apr 05, 2013 | 5.575 | 5.665 | 5.526 | 5.627 | 207,254 | +0.03(+0.56%) |
Apr 04, 2013 | 5.596 | 5.599 | 5.536 | 5.596 | 109,026 | +0.04(+0.69%) |
Apr 03, 2013 | 5.547 | 5.603 | 5.522 | 5.557 | 96,352 | -0.01(-0.13%) |
Apr 02, 2013 | 5.616 | 5.623 | 5.524 | 5.564 | 146,145 | -0.03(-0.62%) |
Apr 01, 2013 | 5.641 | 5.641 | 5.509 | 5.599 | 139,089 | -0.01(-0.25%) |
Mar 28, 2013 | 5.728 | 5.728 | 5.575 | 5.613 | 218,201 | -0.09(-1.53%) |
Mar 27, 2013 | 5.707 | 5.707 | 5.672 | 5.700 | 48,460 | -0.01(-0.12%) |
Mar 26, 2013 | 5.690 | 5.707 | 5.655 | 5.707 | 97,504 | +0.05(+0.92%) |
Mar 25, 2013 | 5.710 | 5.724 | 5.648 | 5.655 | 208,081 | -0.03(-0.55%) |
Mar 22, 2013 | 5.623 | 5.707 | 5.623 | 5.686 | 116,435 | +0.06(+1.11%) |
Mar 21, 2013 | 5.585 | 5.662 | 5.585 | 5.623 | 59,770 | -0.01(-0.19%) |
Mar 20, 2013 | 5.641 | 5.707 | 5.603 | 5.634 | 90,634 | -0.01(-0.12%) |
Mar 19, 2013 | 5.603 | 5.658 | 5.589 | 5.641 | 77,567 | +0.04(+0.75%) |
Mar 18, 2013 | 5.637 | 5.637 | 5.543 | 5.599 | 56,306 | -0.01(-0.19%) |
Mar 15, 2013 | 5.623 | 5.658 | 5.578 | 5.610 | 97,576 | +0.01(+0.19%) |
Mar 14, 2013 | 5.610 | 5.610 | 5.571 | 5.599 | 43,130 | +0.02(+0.37%) |
Mar 13, 2013 | 5.620 | 5.620 | 5.547 | 5.578 | 66,901 | -0.02(-0.31%) |
Mar 12, 2013 | 5.620 | 5.623 | 5.571 | 5.596 | 37,265 | -0.02(-0.43%) |
Mar 11, 2013 | 5.651 | 5.651 | 5.568 | 5.620 | 110,249 | -0.03(-0.55%) |
Mar 08, 2013 | 5.648 | 5.655 | 5.606 | 5.651 | 97,153 | +0.04(+0.74%) |
Mar 07, 2013 | 5.648 | 5.658 | 5.554 | 5.610 | 108,405 | -0.02(-0.37%) |
Mar 06, 2013 | 5.613 | 5.651 | 5.557 | 5.630 | 53,018 | +0.04(+0.75%) |
Mar 05, 2013 | 5.585 | 5.627 | 5.484 | 5.589 | 119,709 | +0.05(+0.82%) |
Mar 04, 2013 | 5.547 | 5.575 | 5.519 | 5.543 | 59,899 | -0.05(-0.81%) |