Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.969 | 6.066 | 5.882 | 5.979 | 87,924 | -0.05(-0.80%) |
May 30, 2013 | 6.085 | 6.085 | 6.008 | 6.027 | 50,003 | -0.05(-0.79%) |
May 29, 2013 | 6.133 | 6.172 | 6.037 | 6.075 | 67,601 | -0.11(-1.72%) |
May 28, 2013 | 6.066 | 6.278 | 6.066 | 6.182 | 106,361 | +0.14(+2.40%) |
May 24, 2013 | 6.085 | 6.085 | 5.969 | 6.037 | 68,010 | -0.09(-1.42%) |
May 23, 2013 | 6.018 | 6.278 | 6.018 | 6.124 | 56,300 | +0.03(+0.48%) |
May 22, 2013 | 6.259 | 6.423 | 5.998 | 6.095 | 111,746 | -0.17(-2.77%) |
May 21, 2013 | 6.182 | 6.297 | 6.114 | 6.269 | 78,046 | +0.07(+1.09%) |
May 20, 2013 | 6.066 | 6.201 | 5.989 | 6.201 | 128,038 | +0.08(+1.26%) |
May 17, 2013 | 6.124 | 6.133 | 6.046 | 6.124 | 62,519 | +0.03(+0.48%) |
May 16, 2013 | 6.220 | 6.220 | 5.989 | 6.095 | 173,990 | -0.13(-2.02%) |
May 15, 2013 | 6.240 | 6.240 | 6.124 | 6.220 | 40,316 | +0.14(+2.22%) |
May 13, 2013 | 5.970 | 6.095 | 5.911 | 6.085 | 74,758 | +0.07(+1.12%) |
May 10, 2013 | 6.027 | 6.060 | 5.979 | 6.018 | 53,469 | +0.02(+0.32%) |
May 09, 2013 | 6.075 | 6.075 | 5.998 | 5.998 | 32,318 | -0.10(-1.58%) |
May 08, 2013 | 5.950 | 6.104 | 5.950 | 6.095 | 81,561 | +0.08(+1.28%) |
May 07, 2013 | 5.853 | 6.066 | 5.766 | 6.018 | 155,901 | +0.17(+2.98%) |
May 06, 2013 | 5.631 | 5.863 | 5.612 | 5.844 | 131,751 | +0.19(+3.42%) |
May 03, 2013 | 5.679 | 5.708 | 5.573 | 5.650 | 47,423 | +0.07(+1.21%) |
May 02, 2013 | 5.506 | 5.699 | 5.486 | 5.583 | 59,220 | +0.13(+2.30%) |
May 01, 2013 | 5.786 | 5.786 | 5.455 | 5.457 | 118,511 | -0.34(-5.83%) |
Apr 30, 2013 | 5.747 | 5.834 | 5.679 | 5.795 | 84,294 | +0.03(+0.50%) |
Apr 29, 2013 | 5.612 | 5.786 | 5.583 | 5.766 | 50,429 | +0.18(+3.29%) |
Apr 26, 2013 | 5.612 | 5.689 | 5.564 | 5.583 | 68,926 | -0.02(-0.34%) |
Apr 25, 2013 | 5.679 | 5.685 | 5.554 | 5.602 | 27,553 | -0.08(-1.36%) |
Apr 24, 2013 | 5.815 | 5.815 | 5.631 | 5.679 | 26,027 | -0.13(-2.16%) |
Apr 23, 2013 | 5.747 | 5.815 | 5.670 | 5.805 | 42,550 | +0.10(+1.69%) |
Apr 22, 2013 | 5.506 | 5.737 | 5.399 | 5.708 | 115,936 | +0.19(+3.50%) |
Apr 19, 2013 | 5.486 | 5.554 | 5.438 | 5.515 | 45,050 | +0.03(+0.53%) |
Apr 18, 2013 | 5.457 | 5.525 | 5.390 | 5.486 | 77,046 | +0.06(+1.07%) |
Apr 17, 2013 | 5.593 | 5.602 | 5.332 | 5.428 | 82,887 | -0.24(-4.26%) |
Apr 16, 2013 | 5.554 | 5.689 | 5.467 | 5.670 | 99,809 | +0.18(+3.35%) |
Apr 15, 2013 | 5.699 | 5.728 | 5.457 | 5.486 | 103,041 | -0.23(-4.05%) |
Apr 12, 2013 | 5.853 | 5.853 | 5.708 | 5.718 | 37,951 | -0.13(-2.15%) |
Apr 11, 2013 | 5.892 | 5.916 | 5.815 | 5.844 | 26,594 | -0.05(-0.82%) |
Apr 10, 2013 | 5.776 | 5.931 | 5.737 | 5.892 | 119,744 | +0.12(+2.01%) |
Apr 09, 2013 | 5.892 | 5.940 | 5.737 | 5.776 | 47,285 | -0.13(-2.13%) |
Apr 08, 2013 | 6.037 | 6.037 | 5.757 | 5.902 | 50,176 | -0.14(-2.40%) |
Apr 05, 2013 | 5.766 | 6.046 | 5.708 | 6.046 | 150,203 | +0.19(+3.30%) |
Apr 04, 2013 | 6.037 | 6.037 | 5.776 | 5.853 | 58,439 | +0.18(+3.24%) |
Apr 03, 2013 | 5.708 | 5.766 | 5.670 | 5.670 | 53,395 | -0.04(-0.68%) |
Apr 02, 2013 | 5.805 | 5.892 | 5.689 | 5.708 | 54,109 | -0.05(-0.84%) |
Apr 01, 2013 | 5.805 | 5.834 | 5.631 | 5.757 | 72,774 | -0.05(-0.83%) |
Mar 28, 2013 | 5.699 | 5.853 | 5.699 | 5.805 | 61,128 | +0.15(+2.73%) |
Mar 27, 2013 | 5.708 | 5.795 | 5.631 | 5.650 | 104,606 | -0.10(-1.68%) |
Mar 26, 2013 | 5.689 | 5.776 | 5.670 | 5.747 | 39,300 | +0.11(+1.88%) |
Mar 25, 2013 | 5.708 | 5.824 | 5.622 | 5.641 | 52,637 | -0.07(-1.18%) |
Mar 22, 2013 | 5.708 | 5.793 | 5.650 | 5.708 | 33,328 | +0.02(+0.34%) |
Mar 21, 2013 | 5.863 | 5.863 | 5.660 | 5.689 | 79,365 | -0.21(-3.60%) |
Mar 20, 2013 | 5.776 | 5.921 | 5.747 | 5.902 | 47,658 | +0.14(+2.52%) |
Mar 19, 2013 | 5.776 | 5.844 | 5.728 | 5.757 | 34,602 | +0.01(+0.17%) |
Mar 18, 2013 | 5.641 | 5.853 | 5.612 | 5.747 | 52,575 | +0.10(+1.71%) |
Mar 15, 2013 | 5.921 | 5.969 | 5.641 | 5.650 | 236,862 | -0.25(-4.26%) |
Mar 14, 2013 | 5.921 | 5.931 | 5.853 | 5.902 | 43,108 | -0.03(-0.49%) |
Mar 13, 2013 | 5.940 | 5.989 | 5.873 | 5.931 | 34,839 | +0.01(+0.16%) |
Mar 12, 2013 | 5.815 | 5.989 | 5.815 | 5.921 | 63,570 | +0.07(+1.24%) |
Mar 11, 2013 | 5.868 | 5.925 | 5.810 | 5.848 | 52,983 | -0.02(-0.33%) |
Mar 08, 2013 | 5.887 | 5.983 | 5.829 | 5.868 | 60,685 | +0.02(+0.33%) |
Mar 07, 2013 | 5.839 | 5.887 | 5.715 | 5.848 | 45,358 | -0.02(-0.33%) |
Mar 06, 2013 | 5.858 | 5.925 | 5.829 | 5.868 | 43,399 | +0.02(+0.33%) |
Mar 05, 2013 | 5.877 | 5.925 | 5.786 | 5.848 | 84,722 | +0.03(+0.50%) |
Mar 04, 2013 | 5.858 | 5.906 | 5.772 | 5.820 | 66,892 | -0.08(-1.30%) |