Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.809 | 5.895 | 5.711 | 5.711 | 189,983 | -0.14(-2.41%) |
May 30, 2013 | 5.793 | 5.917 | 5.793 | 5.852 | 41,634 | +0.09(+1.50%) |
May 29, 2013 | 5.895 | 5.906 | 5.760 | 5.765 | 156,681 | -0.16(-2.74%) |
May 28, 2013 | 5.955 | 5.982 | 5.901 | 5.928 | 59,328 | +0.04(+0.74%) |
May 24, 2013 | 5.950 | 5.966 | 5.863 | 5.885 | 68,976 | -0.08(-1.27%) |
May 23, 2013 | 6.015 | 6.015 | 5.933 | 5.960 | 73,247 | -0.01(-0.09%) |
May 22, 2013 | 6.101 | 6.101 | 5.960 | 5.966 | 65,972 | -0.12(-2.05%) |
May 21, 2013 | 6.047 | 6.091 | 6.047 | 6.091 | 54,458 | +0.02(+0.36%) |
May 20, 2013 | 6.020 | 6.096 | 6.011 | 6.069 | 64,962 | +0.02(+0.27%) |
May 17, 2013 | 6.058 | 6.058 | 6.021 | 6.053 | 101,211 | +0.01(+0.09%) |
May 16, 2013 | 5.977 | 6.047 | 5.977 | 6.047 | 47,109 | +0.07(+1.18%) |
May 15, 2013 | 5.944 | 5.993 | 5.923 | 5.977 | 117,715 | +0.01(+0.09%) |
May 13, 2013 | 5.977 | 5.998 | 5.923 | 5.971 | 137,968 | +0.00(+0.00%) |
May 10, 2013 | 6.046 | 6.078 | 5.947 | 5.971 | 140,255 | -0.10(-1.67%) |
May 09, 2013 | 6.099 | 6.153 | 6.014 | 6.073 | 77,288 | -0.01(-0.09%) |
May 08, 2013 | 5.987 | 6.158 | 5.897 | 6.078 | 139,199 | +0.06(+1.06%) |
May 07, 2013 | 5.865 | 6.019 | 5.859 | 6.014 | 71,307 | +0.14(+2.45%) |
May 06, 2013 | 5.891 | 5.902 | 5.849 | 5.870 | 100,998 | -0.02(-0.36%) |
May 03, 2013 | 5.950 | 5.934 | 5.875 | 5.891 | 107,250 | +0.00(+0.00%) |
May 02, 2013 | 5.865 | 5.923 | 5.854 | 5.891 | 48,815 | +0.07(+1.19%) |
May 01, 2013 | 5.865 | 5.865 | 5.801 | 5.822 | 168,603 | -0.07(-1.18%) |
Apr 30, 2013 | 5.865 | 5.913 | 5.827 | 5.891 | 108,953 | +0.03(+0.45%) |
Apr 29, 2013 | 5.849 | 5.929 | 5.849 | 5.865 | 121,368 | +0.01(+0.18%) |
Apr 26, 2013 | 5.891 | 5.881 | 5.827 | 5.854 | 108,508 | -0.03(-0.45%) |
Apr 25, 2013 | 5.891 | 6.030 | 5.860 | 5.881 | 98,192 | +0.01(+0.09%) |
Apr 24, 2013 | 5.854 | 5.891 | 5.828 | 5.875 | 68,141 | +0.01(+0.09%) |
Apr 23, 2013 | 5.822 | 5.870 | 5.742 | 5.870 | 108,846 | +0.10(+1.76%) |
Apr 22, 2013 | 5.811 | 5.833 | 5.705 | 5.769 | 34,504 | -0.06(-1.10%) |
Apr 19, 2013 | 5.811 | 5.838 | 5.785 | 5.833 | 98,734 | +0.03(+0.46%) |
Apr 18, 2013 | 5.865 | 5.865 | 5.710 | 5.806 | 159,934 | -0.06(-1.00%) |
Apr 17, 2013 | 5.881 | 5.881 | 5.758 | 5.865 | 122,039 | -0.02(-0.27%) |
Apr 16, 2013 | 5.875 | 5.881 | 5.838 | 5.881 | 85,072 | +0.07(+1.19%) |
Apr 15, 2013 | 5.907 | 5.939 | 5.811 | 5.811 | 171,276 | -0.16(-2.68%) |
Apr 12, 2013 | 5.897 | 6.003 | 5.875 | 5.971 | 179,062 | +0.00(+0.00%) |
Apr 11, 2013 | 5.774 | 5.993 | 5.726 | 5.971 | 342,581 | +0.17(+2.94%) |
Apr 10, 2013 | 5.683 | 5.811 | 5.673 | 5.801 | 133,488 | +0.11(+1.87%) |
Apr 09, 2013 | 5.817 | 5.817 | 5.689 | 5.694 | 63,881 | -0.13(-2.20%) |
Apr 08, 2013 | 5.683 | 5.838 | 5.678 | 5.822 | 52,269 | +0.17(+3.02%) |
Apr 05, 2013 | 5.593 | 5.678 | 5.550 | 5.651 | 38,232 | +0.02(+0.38%) |
Apr 04, 2013 | 5.646 | 5.710 | 5.603 | 5.630 | 79,612 | -0.08(-1.40%) |
Apr 03, 2013 | 5.662 | 5.851 | 5.630 | 5.710 | 88,824 | +0.07(+1.32%) |
Apr 02, 2013 | 5.577 | 5.662 | 5.571 | 5.635 | 125,370 | +0.05(+0.96%) |
Apr 01, 2013 | 5.481 | 5.619 | 5.454 | 5.582 | 204,585 | +0.11(+1.95%) |
Mar 28, 2013 | 5.460 | 5.497 | 5.422 | 5.476 | 312,843 | +0.02(+0.29%) |
Mar 27, 2013 | 5.422 | 5.486 | 5.412 | 5.460 | 44,986 | -0.01(-0.10%) |
Mar 26, 2013 | 5.465 | 5.470 | 5.412 | 5.465 | 53,408 | +0.03(+0.49%) |
Mar 25, 2013 | 5.502 | 5.507 | 5.412 | 5.438 | 59,084 | -0.06(-1.16%) |
Mar 22, 2013 | 5.433 | 5.513 | 5.396 | 5.502 | 78,851 | +0.07(+1.28%) |
Mar 21, 2013 | 5.417 | 5.465 | 5.353 | 5.433 | 55,861 | +0.04(+0.69%) |
Mar 20, 2013 | 5.390 | 5.412 | 5.342 | 5.396 | 36,968 | +0.02(+0.30%) |
Mar 19, 2013 | 5.429 | 5.433 | 5.348 | 5.380 | 68,010 | -0.05(-0.98%) |
Mar 18, 2013 | 5.380 | 5.497 | 5.353 | 5.433 | 83,296 | +0.03(+0.49%) |
Mar 15, 2013 | 5.385 | 5.433 | 5.358 | 5.406 | 177,869 | +0.02(+0.30%) |
Mar 14, 2013 | 5.337 | 5.396 | 5.300 | 5.390 | 120,610 | +0.02(+0.30%) |
Mar 13, 2013 | 5.390 | 5.396 | 5.321 | 5.374 | 92,440 | -0.03(-0.59%) |
Mar 12, 2013 | 5.444 | 5.465 | 5.385 | 5.406 | 50,456 | -0.06(-1.17%) |
Mar 11, 2013 | 5.486 | 5.492 | 5.438 | 5.470 | 26,793 | -0.02(-0.29%) |
Mar 08, 2013 | 5.486 | 5.513 | 5.460 | 5.486 | 49,465 | +0.00(+0.00%) |
Mar 07, 2013 | 5.417 | 5.507 | 5.412 | 5.486 | 84,230 | +0.07(+1.38%) |
Mar 06, 2013 | 5.454 | 5.454 | 5.385 | 5.412 | 41,813 | -0.01(-0.20%) |
Mar 05, 2013 | 5.412 | 5.444 | 5.390 | 5.422 | 71,677 | +0.03(+0.59%) |
Mar 04, 2013 | 5.380 | 5.412 | 5.342 | 5.390 | 69,308 | +0.02(+0.30%) |