Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.856 | 5.959 | 5.762 | 5.767 | 3,236,505 | -0.13(-2.15%) |
May 30, 2013 | 5.790 | 5.922 | 5.786 | 5.894 | 3,178,851 | +0.15(+2.53%) |
May 29, 2013 | 5.668 | 5.776 | 5.480 | 5.748 | 4,156,941 | +0.03(+0.58%) |
May 28, 2013 | 5.800 | 5.833 | 5.635 | 5.715 | 3,543,024 | -0.04(-0.73%) |
May 24, 2013 | 5.748 | 5.781 | 5.710 | 5.757 | 1,115,815 | -0.02(-0.41%) |
May 23, 2013 | 5.701 | 5.790 | 5.612 | 5.781 | 2,889,393 | +0.03(+0.49%) |
May 22, 2013 | 5.833 | 5.936 | 5.706 | 5.753 | 2,793,297 | -0.09(-1.53%) |
May 21, 2013 | 5.978 | 5.992 | 5.837 | 5.842 | 3,354,195 | -0.14(-2.35%) |
May 20, 2013 | 6.058 | 6.086 | 5.969 | 5.983 | 1,244,006 | -0.09(-1.55%) |
May 17, 2013 | 6.063 | 6.081 | 5.992 | 6.077 | 1,360,437 | +0.05(+0.86%) |
May 16, 2013 | 5.894 | 6.039 | 5.894 | 6.025 | 1,396,331 | +0.14(+2.31%) |
May 15, 2013 | 5.908 | 5.912 | 5.790 | 5.889 | 1,845,453 | -0.06(-0.95%) |
May 13, 2013 | 6.105 | 6.105 | 5.926 | 5.945 | 2,109,945 | -0.16(-2.69%) |
May 10, 2013 | 6.189 | 6.208 | 6.091 | 6.110 | 1,274,455 | -0.06(-0.99%) |
May 09, 2013 | 6.189 | 6.199 | 6.138 | 6.171 | 851,693 | -0.01(-0.23%) |
May 08, 2013 | 6.157 | 6.194 | 6.133 | 6.185 | 1,302,721 | +0.03(+0.46%) |
May 07, 2013 | 6.034 | 6.157 | 6.034 | 6.157 | 1,493,580 | +0.11(+1.86%) |
May 06, 2013 | 6.039 | 6.081 | 6.025 | 6.044 | 1,283,782 | +0.00(+0.08%) |
May 03, 2013 | 6.077 | 6.105 | 6.025 | 6.039 | 1,804,121 | -0.07(-1.08%) |
May 02, 2013 | 6.114 | 6.133 | 6.063 | 6.105 | 1,032,897 | -0.00(-0.08%) |
May 01, 2013 | 6.232 | 6.236 | 6.086 | 6.110 | 1,418,392 | -0.13(-2.03%) |
Apr 30, 2013 | 6.128 | 6.236 | 6.100 | 6.236 | 1,585,897 | +0.11(+1.76%) |
Apr 29, 2013 | 6.081 | 6.152 | 6.077 | 6.128 | 918,314 | +0.05(+0.77%) |
Apr 26, 2013 | 6.100 | 6.110 | 6.058 | 6.081 | 972,108 | -0.03(-0.46%) |
Apr 25, 2013 | 6.142 | 6.147 | 6.086 | 6.110 | 1,005,665 | -0.00(-0.08%) |
Apr 24, 2013 | 6.138 | 6.142 | 6.100 | 6.114 | 1,042,326 | -0.01(-0.15%) |
Apr 23, 2013 | 6.096 | 6.124 | 6.067 | 6.124 | 1,073,895 | +0.06(+0.93%) |
Apr 22, 2013 | 6.030 | 6.091 | 5.973 | 6.067 | 1,131,432 | +0.05(+0.86%) |
Apr 19, 2013 | 6.016 | 6.025 | 5.972 | 6.016 | 818,092 | +0.02(+0.31%) |
Apr 18, 2013 | 6.020 | 6.030 | 5.959 | 5.997 | 1,307,246 | -0.00(-0.08%) |
Apr 17, 2013 | 6.034 | 6.034 | 5.941 | 6.002 | 2,343,252 | -0.05(-0.85%) |
Apr 16, 2013 | 5.969 | 6.072 | 5.964 | 6.053 | 2,012,449 | +0.11(+1.82%) |
Apr 15, 2013 | 6.086 | 6.096 | 5.941 | 5.945 | 1,654,379 | -0.15(-2.47%) |
Apr 12, 2013 | 6.114 | 6.124 | 6.058 | 6.096 | 915,226 | -0.03(-0.46%) |
Apr 11, 2013 | 6.128 | 6.161 | 6.105 | 6.124 | 1,239,658 | -0.01(-0.15%) |
Apr 10, 2013 | 6.133 | 6.142 | 6.100 | 6.133 | 1,644,107 | +0.03(+0.46%) |
Apr 09, 2013 | 6.161 | 6.161 | 6.100 | 6.105 | 1,587,754 | -0.04(-0.69%) |
Apr 08, 2013 | 6.100 | 6.147 | 6.086 | 6.147 | 1,009,484 | +0.06(+1.00%) |
Apr 05, 2013 | 6.006 | 6.093 | 6.006 | 6.086 | 1,133,593 | +0.01(+0.15%) |
Apr 04, 2013 | 6.016 | 6.081 | 6.013 | 6.077 | 1,142,581 | +0.06(+0.94%) |
Apr 03, 2013 | 6.067 | 6.077 | 5.986 | 6.020 | 1,348,157 | -0.01(-0.23%) |
Apr 02, 2013 | 6.067 | 6.100 | 6.025 | 6.034 | 1,183,171 | -0.02(-0.39%) |
Apr 01, 2013 | 6.030 | 6.081 | 6.016 | 6.058 | 1,828,058 | +0.04(+0.62%) |
Mar 28, 2013 | 6.058 | 6.063 | 6.006 | 6.020 | 1,878,018 | -0.04(-0.70%) |
Mar 27, 2013 | 6.011 | 6.067 | 5.988 | 6.063 | 1,555,429 | +0.04(+0.70%) |
Mar 26, 2013 | 6.034 | 6.063 | 6.002 | 6.020 | 1,412,908 | +0.02(+0.31%) |
Mar 25, 2013 | 6.038 | 6.061 | 5.970 | 6.002 | 2,412,360 | -0.01(-0.15%) |
Mar 22, 2013 | 5.960 | 6.034 | 5.960 | 6.011 | 1,677,708 | +0.07(+1.16%) |
Mar 21, 2013 | 5.914 | 5.970 | 5.910 | 5.942 | 1,700,843 | +0.03(+0.47%) |
Mar 20, 2013 | 5.924 | 5.924 | 5.864 | 5.914 | 1,646,506 | +0.01(+0.23%) |
Mar 19, 2013 | 5.942 | 5.965 | 5.878 | 5.901 | 1,663,854 | -0.04(-0.62%) |
Mar 18, 2013 | 5.937 | 5.956 | 5.905 | 5.937 | 1,320,381 | -0.01(-0.23%) |
Mar 15, 2013 | 5.942 | 6.006 | 5.940 | 5.951 | 4,787,524 | +0.00(+0.08%) |
Mar 14, 2013 | 5.878 | 5.970 | 5.869 | 5.947 | 2,138,085 | +0.09(+1.49%) |
Mar 13, 2013 | 5.818 | 5.860 | 5.804 | 5.859 | 1,183,721 | +0.04(+0.63%) |
Mar 12, 2013 | 5.772 | 5.841 | 5.768 | 5.823 | 1,357,813 | +0.05(+0.87%) |
Mar 11, 2013 | 5.704 | 5.772 | 5.704 | 5.772 | 1,238,946 | +0.06(+1.04%) |
Mar 08, 2013 | 5.708 | 5.733 | 5.678 | 5.713 | 1,068,335 | +0.02(+0.32%) |
Mar 07, 2013 | 5.649 | 5.699 | 5.630 | 5.694 | 1,610,016 | +0.04(+0.73%) |
Mar 06, 2013 | 5.685 | 5.685 | 5.603 | 5.653 | 1,384,773 | -0.03(-0.48%) |
Mar 05, 2013 | 5.722 | 5.736 | 5.671 | 5.681 | 1,409,010 | -0.05(-0.80%) |
Mar 04, 2013 | 5.704 | 5.727 | 5.662 | 5.727 | 1,934,873 | +0.02(+0.40%) |