Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.930 | 5.990 | 5.770 | 5.840 | 52,894 | -0.09(-1.52%) |
May 30, 2013 | 5.600 | 6.000 | 5.520 | 5.930 | 0 | +0.39(+7.04%) |
May 29, 2013 | 5.520 | 5.619 | 5.430 | 5.540 | 63,932 | +0.01(+0.18%) |
May 28, 2013 | 5.460 | 5.650 | 5.460 | 5.530 | 122,002 | +0.13(+2.41%) |
May 24, 2013 | 5.420 | 5.500 | 5.320 | 5.400 | 0 | -0.04(-0.74%) |
May 23, 2013 | 5.450 | 5.502 | 5.400 | 5.440 | 0 | -0.06(-1.09%) |
May 22, 2013 | 5.640 | 5.640 | 5.500 | 5.500 | 0 | -0.08(-1.43%) |
May 21, 2013 | 5.670 | 5.670 | 5.500 | 5.580 | 0 | -0.03(-0.53%) |
May 20, 2013 | 5.640 | 5.790 | 5.520 | 5.610 | 0 | +0.03(+0.54%) |
May 17, 2013 | 5.520 | 5.630 | 5.500 | 5.580 | 0 | +0.04(+0.72%) |
May 16, 2013 | 5.630 | 5.730 | 5.520 | 5.540 | 60,907 | -0.05(-0.89%) |
May 15, 2013 | 5.500 | 5.720 | 5.500 | 5.590 | 0 | -0.19(-3.29%) |
May 13, 2013 | 5.770 | 5.891 | 5.700 | 5.780 | 0 | +0.03(+0.52%) |
May 10, 2013 | 5.540 | 5.770 | 5.430 | 5.750 | 0 | +0.19(+3.42%) |
May 09, 2013 | 5.850 | 5.890 | 5.520 | 5.560 | 0 | -0.31(-5.28%) |
May 08, 2013 | 5.950 | 5.950 | 5.770 | 5.870 | 0 | +0.01(+0.17%) |
May 07, 2013 | 5.930 | 5.960 | 5.670 | 5.860 | 0 | -0.08(-1.35%) |
May 06, 2013 | 6.000 | 6.100 | 5.880 | 5.940 | 0 | +0.15(+2.59%) |
May 03, 2013 | 5.840 | 5.865 | 5.610 | 5.790 | 0 | -0.04(-0.69%) |
May 02, 2013 | 5.900 | 6.000 | 5.750 | 5.830 | 0 | -0.09(-1.52%) |
May 01, 2013 | 6.000 | 6.075 | 5.850 | 5.920 | 0 | -0.07(-1.17%) |
Apr 30, 2013 | 5.870 | 6.100 | 5.730 | 5.990 | 0 | +0.25(+4.36%) |
Apr 29, 2013 | 5.950 | 6.090 | 5.450 | 5.740 | 113,617 | -0.16(-2.71%) |
Apr 26, 2013 | 5.870 | 5.980 | 5.650 | 5.900 | 115,123 | +0.06(+1.03%) |
Apr 25, 2013 | 5.520 | 6.049 | 5.500 | 5.840 | 284,577 | +0.37(+6.76%) |
Apr 24, 2013 | 5.320 | 5.590 | 5.220 | 5.470 | 0 | +0.19(+3.60%) |
Apr 23, 2013 | 5.320 | 5.480 | 5.250 | 5.280 | 85,844 | -0.09(-1.68%) |
Apr 22, 2013 | 5.140 | 5.730 | 5.140 | 5.370 | 285,528 | +0.21(+4.07%) |
Apr 19, 2013 | 5.290 | 5.290 | 5.030 | 5.160 | 52,353 | -0.14(-2.64%) |
Apr 18, 2013 | 5.120 | 5.300 | 4.900 | 5.300 | 101,891 | +0.17(+3.31%) |
Apr 17, 2013 | 5.260 | 5.310 | 4.980 | 5.130 | 65,007 | -0.13(-2.47%) |
Apr 16, 2013 | 5.020 | 5.290 | 4.920 | 5.260 | 75,237 | +0.26(+5.20%) |
Apr 15, 2013 | 5.380 | 5.380 | 4.881 | 5.000 | 102,654 | -0.38(-7.06%) |
Apr 12, 2013 | 5.350 | 5.450 | 5.200 | 5.380 | 148,061 | +0.02(+0.37%) |
Apr 11, 2013 | 5.450 | 5.470 | 5.248 | 5.360 | 291,744 | +0.17(+3.28%) |
Apr 10, 2013 | 5.160 | 5.231 | 5.110 | 5.190 | 203,525 | +0.21(+4.22%) |
Apr 09, 2013 | 4.680 | 5.130 | 4.560 | 4.980 | 249,203 | +0.30(+6.41%) |
Apr 08, 2013 | 4.810 | 4.810 | 4.620 | 4.680 | 60,355 | -0.15(-3.11%) |
Apr 05, 2013 | 4.760 | 4.920 | 4.640 | 4.830 | 118,192 | +0.05(+1.05%) |
Apr 04, 2013 | 4.660 | 4.850 | 4.561 | 4.780 | 130,563 | +0.12(+2.58%) |
Apr 03, 2013 | 4.840 | 4.840 | 4.590 | 4.660 | 195,392 | -0.21(-4.31%) |
Apr 02, 2013 | 4.880 | 5.000 | 4.610 | 4.870 | 197,594 | -0.03(-0.61%) |
Apr 01, 2013 | 5.060 | 5.100 | 4.840 | 4.900 | 133,588 | -0.17(-3.35%) |
Mar 28, 2013 | 5.150 | 5.150 | 5.040 | 5.070 | 51,516 | -0.09(-1.74%) |
Mar 27, 2013 | 5.110 | 5.220 | 5.020 | 5.160 | 120,267 | -0.02(-0.39%) |
Mar 26, 2013 | 5.030 | 5.210 | 5.030 | 5.180 | 99,122 | +0.17(+3.39%) |
Mar 25, 2013 | 5.210 | 5.310 | 5.010 | 5.010 | 119,743 | -0.17(-3.28%) |
Mar 22, 2013 | 5.100 | 5.250 | 5.010 | 5.180 | 104,729 | +0.15(+2.98%) |
Mar 21, 2013 | 5.080 | 5.090 | 5.000 | 5.030 | 83,965 | -0.04(-0.79%) |
Mar 20, 2013 | 5.270 | 5.300 | 5.050 | 5.070 | 119,940 | -0.13(-2.50%) |
Mar 19, 2013 | 5.170 | 5.300 | 5.060 | 5.200 | 163,415 | +0.05(+0.97%) |
Mar 18, 2013 | 5.490 | 5.500 | 5.100 | 5.150 | 145,229 | -0.27(-4.98%) |
Mar 15, 2013 | 5.500 | 5.500 | 5.320 | 5.420 | 78,339 | -0.05(-0.91%) |
Mar 14, 2013 | 5.580 | 5.644 | 5.400 | 5.470 | 132,340 | -0.12(-2.15%) |
Mar 13, 2013 | 6.000 | 6.090 | 5.260 | 5.590 | 546,677 | -0.49(-8.06%) |
Mar 12, 2013 | 6.050 | 6.320 | 5.990 | 6.080 | 402,801 | +0.07(+1.16%) |
Mar 11, 2013 | 5.800 | 6.070 | 5.760 | 6.010 | 663,701 | +0.36(+6.37%) |
Mar 08, 2013 | 5.460 | 5.689 | 5.400 | 5.650 | 448,283 | +0.21(+3.86%) |
Mar 07, 2013 | 5.250 | 5.490 | 5.250 | 5.440 | 300,190 | +0.19(+3.62%) |
Mar 06, 2013 | 5.270 | 5.280 | 5.190 | 5.250 | 96,528 | +0.06(+1.16%) |
Mar 05, 2013 | 5.150 | 5.260 | 5.150 | 5.190 | 153,255 | +0.04(+0.78%) |
Mar 04, 2013 | 5.280 | 5.290 | 5.110 | 5.150 | 103,860 | -0.08(-1.53%) |